Seagate Technology Plc (STX)
717.80
+44.16 (6.56%)
NASDAQ · Last Trade: May 1st, 2:46 PM EDT
Historical Prices For Seagate Technology Plc (STX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 655.18 | 680.63 | 639.05 | 673.64 | 6,464,182 | 673.64 |
| 4/29/2026 | 667.98 | 697.00 | 632.00 | 643.30 | 10,885,748 | 643.30 |
| 4/28/2026 | 566.04 | 592.84 | 553.20 | 579.03 | 5,877,448 | 579.03 |
| 4/27/2026 | 599.31 | 602.91 | 577.36 | 595.86 | 2,910,918 | 595.86 |
| 4/24/2026 | 592.70 | 599.98 | 578.42 | 586.25 | 2,704,081 | 586.25 |
| 4/23/2026 | 574.24 | 607.89 | 573.01 | 587.62 | 3,172,603 | 587.62 |
| 4/22/2026 | 580.01 | 586.00 | 563.30 | 579.88 | 3,231,845 | 579.88 |
| 4/21/2026 | 543.01 | 567.70 | 536.03 | 559.90 | 3,557,185 | 559.90 |
| 4/20/2026 | 550.77 | 553.00 | 531.61 | 539.75 | 2,911,975 | 539.75 |
| 4/17/2026 | 544.45 | 553.57 | 537.52 | 547.75 | 3,449,072 | 547.75 |
| 4/16/2026 | 511.76 | 532.06 | 506.00 | 531.81 | 3,120,663 | 531.81 |
| 4/15/2026 | 520.83 | 526.00 | 503.11 | 519.60 | 3,840,204 | 519.60 |
| 4/14/2026 | 520.00 | 534.23 | 501.45 | 533.44 | 3,567,186 | 533.44 |
| 4/13/2026 | 500.08 | 514.75 | 495.65 | 513.28 | 2,874,203 | 513.28 |
| 4/10/2026 | 504.67 | 509.55 | 494.60 | 503.13 | 3,435,190 | 503.13 |
| 4/09/2026 | 504.00 | 508.71 | 493.20 | 500.77 | 3,091,229 | 500.77 |
| 4/08/2026 | 503.20 | 517.18 | 487.67 | 496.30 | 5,422,889 | 496.30 |
| 4/07/2026 | 448.14 | 468.85 | 445.00 | 468.72 | 4,243,641 | 468.72 |
| 4/06/2026 | 450.88 | 470.23 | 449.79 | 453.30 | 4,884,610 | 453.30 |
| 4/02/2026 | 401.00 | 429.41 | 400.00 | 429.36 | 2,378,198 | 429.36 |
| 4/01/2026 | 396.49 | 428.18 | 396.31 | 423.12 | 3,714,751 | 423.12 |
| 3/31/2026 | 371.08 | 392.01 | 368.00 | 391.76 | 3,601,643 | 391.76 |
| 3/30/2026 | 393.06 | 399.41 | 351.42 | 362.43 | 4,157,453 | 362.43 |
| 3/27/2026 | 378.53 | 388.07 | 376.08 | 380.07 | 2,322,528 | 380.07 |
| 3/26/2026 | 401.66 | 406.65 | 377.33 | 378.79 | 4,110,810 | 378.79 |
| 3/25/2026 | 410.16 | 422.53 | 389.01 | 413.22 | 3,449,587 | 413.22 |
| 3/24/2026 | 402.86 | 426.28 | 395.00 | 424.96 | 3,756,090 | 424.22 |
| 3/23/2026 | 420.00 | 425.18 | 395.19 | 404.02 | 3,863,875 | 403.32 |
| 3/20/2026 | 433.50 | 439.73 | 409.25 | 411.23 | 8,620,270 | 410.51 |
| 3/19/2026 | 396.40 | 437.46 | 388.37 | 434.60 | 4,154,377 | 433.84 |
| 3/18/2026 | 419.53 | 422.74 | 405.11 | 406.77 | 3,827,511 | 406.06 |
| 3/17/2026 | 400.00 | 421.31 | 397.50 | 421.09 | 3,467,621 | 420.36 |
| 3/16/2026 | 397.50 | 410.80 | 395.63 | 398.78 | 3,119,011 | 398.09 |
| 3/13/2026 | 378.07 | 394.99 | 377.14 | 383.71 | 2,913,517 | 383.04 |
| 3/12/2026 | 382.71 | 385.00 | 368.69 | 373.98 | 2,057,605 | 373.33 |
| 3/11/2026 | 384.00 | 391.24 | 376.15 | 385.97 | 1,973,415 | 385.30 |
| 3/10/2026 | 377.93 | 398.29 | 377.93 | 384.29 | 3,486,800 | 383.62 |
| 3/09/2026 | 342.42 | 374.66 | 342.00 | 374.33 | 2,928,478 | 373.68 |
| 3/06/2026 | 356.31 | 370.34 | 351.15 | 352.80 | 2,415,594 | 352.19 |
| 3/05/2026 | 370.98 | 378.15 | 352.56 | 367.34 | 3,396,914 | 366.70 |
| 3/04/2026 | 367.50 | 390.50 | 364.68 | 375.01 | 3,771,068 | 374.36 |
| 3/03/2026 | 361.26 | 365.98 | 350.10 | 357.62 | 5,707,465 | 357.00 |
| 3/02/2026 | 393.59 | 407.70 | 374.53 | 379.52 | 4,218,934 | 378.86 |
| 2/27/2026 | 400.00 | 415.60 | 396.22 | 407.84 | 3,605,516 | 407.13 |
| 2/26/2026 | 413.69 | 416.50 | 393.22 | 409.67 | 3,076,953 | 408.96 |
| 2/25/2026 | 409.26 | 426.50 | 408.30 | 421.85 | 3,371,186 | 421.12 |
| 2/24/2026 | 410.11 | 413.80 | 394.05 | 396.02 | 3,113,359 | 395.33 |
| 2/23/2026 | 410.40 | 422.99 | 402.15 | 407.40 | 2,400,327 | 406.69 |
| 2/20/2026 | 403.08 | 416.99 | 399.13 | 411.11 | 2,962,572 | 410.39 |
| 2/19/2026 | 420.17 | 424.11 | 402.16 | 408.97 | 3,514,406 | 408.26 |
| 2/18/2026 | 418.94 | 434.95 | 417.30 | 424.14 | 2,866,650 | 423.40 |
| 2/17/2026 | 420.00 | 429.23 | 411.60 | 415.94 | 2,837,564 | 415.22 |
| 2/13/2026 | 416.06 | 431.66 | 402.51 | 425.99 | 3,856,090 | 425.25 |
| 2/12/2026 | 425.82 | 459.84 | 425.81 | 431.17 | 6,429,126 | 430.42 |
| 2/11/2026 | 409.64 | 415.60 | 391.00 | 407.25 | 2,822,184 | 406.54 |
| 2/10/2026 | 421.77 | 421.77 | 395.14 | 396.23 | 3,169,417 | 395.54 |
| 2/09/2026 | 424.04 | 438.55 | 415.00 | 425.00 | 3,189,807 | 424.26 |
| 2/06/2026 | 426.25 | 431.93 | 406.86 | 429.32 | 3,284,498 | 428.57 |
| 2/05/2026 | 413.56 | 418.39 | 394.24 | 405.45 | 5,628,876 | 404.74 |
| 2/04/2026 | 442.00 | 453.45 | 402.04 | 418.63 | 6,590,531 | 417.90 |
| 2/03/2026 | 451.51 | 459.41 | 424.51 | 444.45 | 6,077,828 | 443.68 |
| 2/02/2026 | 402.50 | 436.00 | 399.53 | 432.95 | 6,048,915 | 432.20 |