Seagate Technology Holdings plc (STX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 93.85 | 93.66 | 91.62 | 92.02 | 92.02 | 406,049 |
| 31 May 2024 | 93.85 | 94.77 | 90.44 | 93.24 | 93.24 | 3,589,700 |
| 30 May 2024 | 94.56 | 95.80 | 92.34 | 93.71 | 93.71 | 2,273,400 |
| 29 May 2024 | 95.30 | 96.36 | 93.37 | 94.26 | 94.26 | 3,602,500 |
| 28 May 2024 | 95.00 | 96.92 | 94.56 | 96.84 | 96.84 | 2,979,600 |
| 24 May 2024 | 93.98 | 94.67 | 92.99 | 94.19 | 94.19 | 1,301,700 |
| 23 May 2024 | 96.00 | 96.76 | 93.01 | 93.46 | 93.46 | 1,841,000 |
| 22 May 2024 | 94.04 | 95.07 | 93.64 | 94.67 | 94.67 | 2,129,500 |
| 21 May 2024 | 93.72 | 94.98 | 93.05 | 93.60 | 93.60 | 3,084,300 |
| 20 May 2024 | 95.22 | 97.14 | 95.17 | 96.81 | 96.81 | 1,486,900 |
| 17 May 2024 | 98.50 | 98.50 | 94.78 | 95.27 | 95.27 | 2,661,000 |
| 16 May 2024 | 98.90 | 99.20 | 98.02 | 98.24 | 98.24 | 1,854,600 |
| 15 May 2024 | 97.24 | 98.92 | 96.79 | 98.72 | 98.72 | 2,872,300 |
| 14 May 2024 | 94.54 | 96.61 | 93.65 | 96.22 | 96.22 | 2,353,500 |
| 13 May 2024 | 94.55 | 94.58 | 92.45 | 93.15 | 93.15 | 2,008,400 |
| 10 May 2024 | 92.40 | 94.05 | 92.30 | 94.01 | 94.01 | 2,789,100 |
| 09 May 2024 | 90.17 | 91.93 | 89.78 | 91.67 | 91.67 | 1,740,100 |
| 08 May 2024 | 88.76 | 90.19 | 88.76 | 90.05 | 90.05 | 913,300 |
| 07 May 2024 | 90.13 | 90.85 | 89.41 | 89.51 | 89.51 | 1,305,900 |
| 06 May 2024 | 88.07 | 90.97 | 88.00 | 89.85 | 89.85 | 1,932,600 |
| 03 May 2024 | 87.79 | 87.90 | 86.68 | 87.50 | 87.50 | 1,655,400 |
| 02 May 2024 | 86.64 | 86.73 | 84.47 | 86.29 | 86.29 | 1,415,500 |
| 01 May 2024 | 86.97 | 87.78 | 84.34 | 85.81 | 85.81 | 2,047,700 |
| 30 Apr 2024 | 85.44 | 86.64 | 85.40 | 85.91 | 85.91 | 2,113,000 |
| 29 Apr 2024 | 85.98 | 87.01 | 85.36 | 86.08 | 86.08 | 2,050,400 |
| 26 Apr 2024 | 87.61 | 87.70 | 85.15 | 86.04 | 86.04 | 3,637,400 |
| 25 Apr 2024 | 85.90 | 88.13 | 84.46 | 87.26 | 87.26 | 3,166,500 |
| 24 Apr 2024 | 87.56 | 91.00 | 83.34 | 87.11 | 87.11 | 7,274,500 |
| 23 Apr 2024 | 85.65 | 87.62 | 85.61 | 86.53 | 86.53 | 6,008,700 |
| 22 Apr 2024 | 82.62 | 85.65 | 82.54 | 85.18 | 85.18 | 3,562,900 |
| 19 Apr 2024 | 83.77 | 84.29 | 82.31 | 82.46 | 82.46 | 2,882,800 |
| 18 Apr 2024 | 83.79 | 85.20 | 83.31 | 83.44 | 83.44 | 1,811,700 |
| 17 Apr 2024 | 84.95 | 86.30 | 84.04 | 84.20 | 84.20 | 3,465,900 |
| 16 Apr 2024 | 83.54 | 84.71 | 83.02 | 83.68 | 83.68 | 2,454,000 |
| 15 Apr 2024 | 86.68 | 87.10 | 83.30 | 83.88 | 83.88 | 2,925,200 |
| 12 Apr 2024 | 87.38 | 87.66 | 85.10 | 85.19 | 85.19 | 2,529,000 |
| 11 Apr 2024 | 88.12 | 88.85 | 87.39 | 88.78 | 88.78 | 1,970,600 |
| 10 Apr 2024 | 88.57 | 88.86 | 86.33 | 87.99 | 87.99 | 3,200,200 |
| 09 Apr 2024 | 90.04 | 90.96 | 87.83 | 89.53 | 89.53 | 2,816,700 |
| 08 Apr 2024 | 91.32 | 92.04 | 88.73 | 89.15 | 89.15 | 2,612,900 |
| 05 Apr 2024 | 91.38 | 91.38 | 89.65 | 89.99 | 89.99 | 2,598,100 |
| 04 Apr 2024 | 93.07 | 94.23 | 90.59 | 90.76 | 90.76 | 2,281,200 |
| 03 Apr 2024 | 89.69 | 92.70 | 89.65 | 91.63 | 91.63 | 2,585,000 |
| 02 Apr 2024 | 89.88 | 90.98 | 89.21 | 90.23 | 90.23 | 3,246,200 |
| 01 Apr 2024 | 93.15 | 94.34 | 91.71 | 91.78 | 91.78 | 2,672,700 |
| 28 Mar 2024 | 94.56 | 94.64 | 91.73 | 93.05 | 93.05 | 3,296,300 |
| 27 Mar 2024 | 95.66 | 96.33 | 93.34 | 94.58 | 94.58 | 2,762,500 |
| 26 Mar 2024 | 93.50 | 97.95 | 92.76 | 94.72 | 94.72 | 7,346,800 |
| 25 Mar 2024 | 88.67 | 89.02 | 87.62 | 88.21 | 88.21 | 1,835,000 |
| 22 Mar 2024 | 88.81 | 89.62 | 87.65 | 89.01 | 89.01 | 2,454,100 |
| 21 Mar 2024 | 91.35 | 91.47 | 88.12 | 88.45 | 88.45 | 3,747,600 |
| 20 Mar 2024 | 86.12 | 87.86 | 85.45 | 87.42 | 87.42 | 2,319,100 |
| 20 Mar 2024 | 0.7 Dividend | |||||
| 19 Mar 2024 | 84.64 | 86.84 | 84.21 | 86.57 | 85.87 | 1,894,200 |
| 18 Mar 2024 | 86.66 | 87.15 | 85.11 | 85.39 | 84.70 | 2,265,400 |
| 15 Mar 2024 | 84.93 | 86.04 | 84.65 | 86.01 | 85.31 | 6,079,500 |
| 14 Mar 2024 | 88.08 | 88.13 | 85.26 | 85.76 | 85.07 | 3,321,400 |
| 13 Mar 2024 | 90.49 | 90.55 | 88.42 | 88.67 | 87.95 | 3,737,300 |
| 12 Mar 2024 | 92.28 | 92.75 | 90.75 | 91.11 | 90.37 | 2,893,900 |
| 11 Mar 2024 | 91.32 | 91.91 | 90.11 | 91.74 | 91.00 | 2,602,100 |
| 08 Mar 2024 | 93.37 | 94.90 | 92.46 | 92.69 | 91.94 | 2,746,900 |
| 07 Mar 2024 | 94.63 | 94.98 | 91.34 | 93.81 | 93.05 | 4,626,700 |
| 06 Mar 2024 | 99.99 | 101.26 | 92.97 | 94.14 | 93.38 | 5,282,100 |
| 05 Mar 2024 | 97.39 | 98.80 | 97.05 | 98.63 | 97.83 | 2,392,400 |
| 04 Mar 2024 | 97.53 | 99.93 | 96.76 | 98.38 | 97.58 | 3,563,000 |
| 01 Mar 2024 | 95.00 | 98.15 | 94.12 | 97.16 | 96.37 | 5,097,800 |
| 29 Feb 2024 | 92.47 | 93.44 | 92.22 | 93.05 | 92.30 | 2,184,700 |
| 28 Feb 2024 | 90.11 | 91.96 | 90.11 | 91.61 | 90.87 | 1,979,600 |
| 27 Feb 2024 | 90.77 | 93.00 | 89.94 | 90.70 | 89.97 | 3,381,400 |
| 26 Feb 2024 | 88.18 | 89.75 | 87.73 | 88.66 | 87.94 | 2,134,200 |
| 23 Feb 2024 | 88.22 | 88.42 | 87.03 | 87.98 | 87.27 | 1,461,900 |
| 22 Feb 2024 | 86.31 | 88.40 | 86.02 | 88.02 | 87.31 | 2,214,400 |
| 21 Feb 2024 | 85.92 | 86.07 | 83.95 | 84.90 | 84.21 | 1,929,000 |
| 20 Feb 2024 | 87.16 | 87.36 | 85.54 | 86.77 | 86.07 | 1,781,100 |
| 16 Feb 2024 | 88.21 | 88.69 | 87.09 | 87.52 | 86.81 | 1,796,300 |
| 15 Feb 2024 | 86.86 | 88.50 | 86.81 | 88.16 | 87.45 | 1,299,700 |
| 14 Feb 2024 | 88.10 | 88.19 | 86.15 | 86.81 | 86.11 | 1,854,000 |
| 13 Feb 2024 | 87.34 | 87.75 | 86.05 | 87.16 | 86.46 | 2,040,700 |
| 12 Feb 2024 | 89.33 | 90.66 | 88.99 | 89.10 | 88.38 | 1,599,800 |
| 09 Feb 2024 | 87.72 | 89.47 | 87.35 | 89.41 | 88.69 | 1,536,700 |
| 08 Feb 2024 | 86.70 | 88.26 | 85.79 | 87.68 | 86.97 | 1,670,600 |
| 07 Feb 2024 | 86.49 | 87.32 | 85.33 | 86.76 | 86.06 | 1,818,600 |
| 06 Feb 2024 | 86.04 | 86.77 | 85.47 | 86.20 | 85.50 | 2,560,000 |
| 05 Feb 2024 | 87.17 | 87.19 | 85.12 | 85.50 | 84.81 | 2,095,600 |
| 02 Feb 2024 | 86.65 | 87.97 | 85.94 | 87.52 | 86.81 | 2,160,200 |
| 01 Feb 2024 | 85.88 | 87.51 | 85.88 | 86.80 | 86.10 | 2,001,900 |
| 31 Jan 2024 | 87.35 | 87.78 | 85.39 | 85.68 | 84.99 | 5,221,000 |
| 30 Jan 2024 | 88.80 | 89.18 | 87.19 | 87.59 | 86.88 | 2,406,100 |
| 29 Jan 2024 | 90.68 | 91.59 | 88.39 | 88.63 | 87.91 | 2,648,300 |
| 26 Jan 2024 | 90.89 | 92.04 | 89.41 | 90.44 | 89.71 | 3,071,000 |
| 25 Jan 2024 | 91.20 | 91.20 | 86.50 | 90.99 | 90.25 | 5,756,700 |
| 24 Jan 2024 | 90.12 | 90.28 | 88.05 | 89.17 | 88.45 | 3,775,900 |
| 23 Jan 2024 | 87.55 | 89.30 | 86.78 | 89.23 | 88.51 | 4,020,500 |
| 22 Jan 2024 | 86.99 | 88.39 | 85.90 | 87.10 | 86.40 | 4,171,400 |
| 19 Jan 2024 | 84.60 | 85.44 | 83.86 | 85.42 | 84.73 | 2,327,300 |
| 18 Jan 2024 | 84.71 | 86.30 | 83.12 | 83.97 | 83.29 | 1,720,000 |
| 17 Jan 2024 | 84.71 | 84.76 | 82.44 | 83.33 | 82.66 | 2,412,400 |
| 16 Jan 2024 | 83.61 | 85.37 | 82.36 | 84.81 | 84.12 | 3,012,300 |
| 12 Jan 2024 | 82.41 | 82.83 | 81.88 | 82.78 | 82.11 | 2,112,600 |
| 11 Jan 2024 | 81.47 | 81.84 | 79.39 | 81.74 | 81.08 | 2,752,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.