Seagate Technology PLC (STX) Historical Stock Data
285.41 ↑6.62 (2.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STX is up 0.33% a day on average. There have been 18 days where Seagate Technology PLC closed green and 12 days where STX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 281.00 | 285.41 | ↑$4.41 (1.57%) | 278.67 | 288.27 | 3.47M |
| 2025-12-05 | 269.81 | 278.79 | ↑$8.98 (3.33%) | 269.12 | 279.67 | 2.86M |
| 2025-12-04 | 258.70 | 265.63 | ↑$6.93 (2.68%) | 257.36 | 266.40 | 1.97M |
| 2025-12-03 | 266.46 | 258.67 | ↓$7.79 (-2.92%) | 250.53 | 266.46 | 3.83M |
| 2025-12-02 | 272.91 | 266.87 | ↓$6.04 (-2.21%) | 259.38 | 278.39 | 3.10M |
| 2025-12-01 | 272.09 | 270.10 | ↓$1.99 (-0.73%) | 266.00 | 275.98 | 2.32M |
| 2025-11-28 | 275.00 | 276.69 | ↑$1.69 (0.61%) | 269.51 | 277.58 | 1.24M |
| 2025-11-26 | 264.66 | 272.28 | ↑$7.62 (2.88%) | 262.72 | 275.00 | 3.49M |
| 2025-11-25 | 251.18 | 261.89 | ↑$10.71 (4.26%) | 247.00 | 263.57 | 2.55M |
| 2025-11-24 | 242.92 | 253.38 | ↑$10.46 (4.31%) | 242.91 | 256.70 | 4.20M |
| 2025-11-21 | 237.40 | 237.49 | ↑$0.09 (0.04%) | 228.61 | 240.50 | 4.18M |
| 2025-11-20 | 273.18 | 240.50 | ↓$32.68 (-11.96%) | 237.40 | 275.70 | 4.07M |
| 2025-11-19 | 253.99 | 259.14 | ↑$5.14 (2.03%) | 253.99 | 263.82 | 2.31M |
| 2025-11-18 | 257.39 | 253.86 | ↓$3.53 (-1.37%) | 249.53 | 261.36 | 2.48M |
| 2025-11-17 | 257.50 | 261.38 | ↑$3.88 (1.51%) | 254.48 | 269.80 | 2.85M |
| 2025-11-14 | 254.15 | 258.21 | ↑$4.06 (1.60%) | 251.09 | 267.81 | 4.72M |
| 2025-11-13 | 273.62 | 262.56 | ↓$11.06 (-4.04%) | 258.85 | 277.50 | 5.35M |
| 2025-11-12 | 288.00 | 283.26 | ↓$4.74 (-1.65%) | 279.00 | 297.88 | 3.98M |
| 2025-11-11 | 289.27 | 288.00 | ↓$1.26 (-0.44%) | 283.52 | 296.15 | 3.88M |
| 2025-11-10 | 290.71 | 293.99 | ↑$3.28 (1.13%) | 287.11 | 296.00 | 3.97M |
| 2025-11-07 | 273.96 | 279.35 | ↑$5.40 (1.97%) | 263.46 | 279.81 | 5.09M |
| 2025-11-06 | 277.27 | 278.47 | ↑$1.20 (0.43%) | 273.52 | 284.42 | 4.07M |
| 2025-11-05 | 258.29 | 275.77 | ↑$17.48 (6.77%) | 257.31 | 283.94 | 9.05M |
| 2025-11-04 | 255.00 | 250.38 | ↓$4.62 (-1.81%) | 249.48 | 260.32 | 3.42M |
| 2025-11-03 | 258.75 | 265.55 | ↑$6.80 (2.63%) | 253.65 | 269.56 | 4.43M |
| 2025-10-31 | 276.80 | 255.88 | ↓$20.92 (-7.56%) | 243.36 | 280.35 | 8.61M |
| 2025-10-30 | 258.21 | 268.34 | ↑$10.13 (3.92%) | 258.00 | 274.48 | 7.12M |
| 2025-10-29 | 240.82 | 265.62 | ↑$24.80 (10.30%) | 240.06 | 268.91 | 9.88M |
| 2025-10-28 | 229.18 | 223.00 | ↓$6.18 (-2.70%) | 217.67 | 230.00 | 6.18M |
| 2025-10-27 | 241.30 | 230.32 | ↓$10.98 (-4.55%) | 227.70 | 241.56 | 4.91M |
Create an account or log in to view more rows.
$STX Pack it up boys.
$STX Hold on to your Butts.
$STX bounce it!!
$STX lmao wtf was that
$STX just go up
$STX take us to the moon
lets goooooo
$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