Seagate Technology PLC (STX) Historical Stock Data
71.53 ↓13.99 (-16.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STX is down -0.88% a day on average. There have been 12 days where Seagate Technology PLC closed green and 18 days where STX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 80.18 | 71.53 | ↓$8.65 (-10.79%) | 71.28 | 81.16 | 12.92M |
| 2025-04-02 | 83.74 | 85.52 | ↑$1.78 (2.13%) | 83.52 | 86.34 | 2.81M |
| 2025-04-01 | 84.60 | 84.54 | ↓$0.06 (-0.07%) | 83.31 | 85.33 | 2.73M |
| 2025-03-31 | 84.49 | 84.95 | ↑$0.46 (0.54%) | 82.88 | 85.31 | 2.63M |
| 2025-03-28 | 86.99 | 84.92 | ↓$2.07 (-2.38%) | 84.33 | 87.36 | 1.89M |
| 2025-03-27 | 87.21 | 87.50 | ↑$0.29 (0.33%) | 86.30 | 89.25 | 2.98M |
| 2025-03-26 | 87.60 | 87.63 | ↑$0.03 (0.03%) | 85.94 | 88.19 | 3.53M |
| 2025-03-25 | 88.32 | 87.96 | ↓$0.36 (-0.41%) | 85.73 | 88.44 | 3.15M |
| 2025-03-24 | 89.41 | 88.79 | ↓$0.62 (-0.69%) | 88.48 | 90.07 | 1.72M |
| 2025-03-21 | 87.95 | 88.27 | ↑$0.32 (0.36%) | 86.60 | 88.69 | 2.58M |
| 2025-03-20 | 88.29 | 88.38 | ↑$0.09 (0.10%) | 88.29 | 89.78 | 2.06M |
| 2025-03-19 | 88.44 | 88.93 | ↑$0.49 (0.55%) | 88.18 | 89.64 | 2.23M |
| 2025-03-18 | 90.48 | 88.64 | ↓$1.84 (-2.03%) | 88.44 | 90.57 | 2.21M |
| 2025-03-17 | 87.64 | 90.51 | ↑$2.87 (3.27%) | 87.64 | 91.05 | 2.95M |
| 2025-03-14 | 86.95 | 87.90 | ↑$0.95 (1.09%) | 86.93 | 88.63 | 2.26M |
| 2025-03-13 | 86.79 | 85.62 | ↓$1.17 (-1.35%) | 85.00 | 87.44 | 1.57M |
| 2025-03-12 | 88.00 | 86.73 | ↓$1.27 (-1.44%) | 86.27 | 89.47 | 3.81M |
| 2025-03-11 | 86.41 | 86.97 | ↑$0.56 (0.65%) | 85.40 | 87.96 | 3.81M |
| 2025-03-10 | 87.21 | 86.41 | ↓$0.80 (-0.92%) | 84.36 | 87.95 | 4.52M |
| 2025-03-07 | 86.86 | 88.00 | ↑$1.15 (1.32%) | 86.30 | 89.77 | 4.62M |
| 2025-03-06 | 90.55 | 86.64 | ↓$3.91 (-4.32%) | 86.39 | 90.67 | 5.27M |
| 2025-03-05 | 93.68 | 92.43 | ↓$1.25 (-1.33%) | 90.19 | 93.77 | 5.18M |
| 2025-03-04 | 98.95 | 94.08 | ↓$4.87 (-4.92%) | 94.01 | 99.62 | 7.04M |
| 2025-03-03 | 102.95 | 100.06 | ↓$2.89 (-2.81%) | 99.78 | 103.87 | 3.19M |
| 2025-02-28 | 100.25 | 101.91 | ↑$1.66 (1.66%) | 99.68 | 102.29 | 4.52M |
| 2025-02-27 | 102.57 | 100.67 | ↓$1.90 (-1.85%) | 100.59 | 103.84 | 4.62M |
| 2025-02-26 | 100.32 | 100.27 | ↓$0.05 (-0.05%) | 99.70 | 101.35 | 1.92M |
| 2025-02-25 | 100.00 | 99.72 | ↓$0.28 (-0.28%) | 99.29 | 101.69 | 3.41M |
| 2025-02-24 | 100.97 | 100.08 | ↓$0.89 (-0.88%) | 99.24 | 101.99 | 4.20M |
| 2025-02-21 | 102.67 | 100.85 | ↓$1.82 (-1.77%) | 100.50 | 103.42 | 2.48M |
Create an account or log in to view more rows.
$STX is going to have a run next month
$STX wow
$STX Slapping that ask today
$STX Markets about as efficient as a retirement home
$STX shaking weak hands that’s all
$STX Markets about as efficient as a retirement home
$STX rubbish
$STX volume is almost nonexistent
$STX love this stock!!!!
$STX looking good today??