Seagate Technology Holdings plcSTXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $319.83 | $322.73 | $309.34 | $314.18 | 1.31M |
| 1/13/2026 | $319.48 | $331.00 | $316.77 | $318.44 | 3.46M |
| 1/12/2026 | $299.31 | $322.76 | $298.09 | $321.48 | 3.07M |
| 1/9/2026 | $284.67 | $305.44 | $280.67 | $304.01 | 3.19M |
| 1/8/2026 | $305.88 | $306.24 | $278.15 | $284.47 | 4.83M |
| 1/7/2026 | $319.01 | $322.00 | $298.94 | $308.26 | 5.18M |
| 1/6/2026 | $290.90 | $332.00 | $290.90 | $330.42 | 5.56M |
| 1/5/2026 | $294.97 | $298.00 | $277.69 | $289.83 | 3.35M |
| 1/2/2026 | $281.97 | $289.65 | $280.42 | $287.54 | 2.73M |
| 12/31/2025 | $280.00 | $280.25 | $274.27 | $275.39 | 1.32M |
| 12/30/2025 | $282.05 | $284.01 | $279.62 | $280.08 | 1.87M |
| 12/29/2025 | $281.99 | $289.47 | $279.33 | $281.30 | 2.54M |
| 12/26/2025 | $288.76 | $289.80 | $282.55 | $286.22 | 1.06M |
| 12/24/2025 | $281.55 | $288.50 | $281.55 | $285.27 | 1.47M |
| 12/23/2025 | $278.58 | $282.85 | $274.71 | $282.80 | 2.08M |
| 12/22/2025 | $301.25 | $302.00 | $279.00 | $282.85 | 4.34M |
| 12/19/2025 | $296.67 | $305.43 | $293.69 | $296.36 | 24.73M |
| 12/18/2025 | $288.50 | $299.23 | $286.67 | $292.00 | 3.73M |
| 12/17/2025 | $291.11 | $296.68 | $276.11 | $277.65 | 3.51M |
| 12/16/2025 | $285.41 | $294.94 | $280.50 | $288.13 | 3.09M |
| 12/15/2025 | $291.89 | $293.96 | $284.23 | $285.58 | 3.47M |
| 12/12/2025 | $302.00 | $304.00 | $280.51 | $287.64 | 5.26M |
| 12/11/2025 | $294.30 | $308.93 | $288.63 | $307.85 | 3.18M |
| 12/10/2025 | $283.70 | $301.47 | $281.30 | $298.92 | 3.62M |
| 12/9/2025 | $285.79 | $289.44 | $280.00 | $282.86 | 2.07M |
| 12/8/2025 | $281.00 | $288.27 | $278.67 | $285.41 | 3.47M |
| 12/5/2025 | $269.81 | $279.67 | $269.12 | $278.79 | 2.86M |
| 12/4/2025 | $258.70 | $266.40 | $257.36 | $265.63 | 1.97M |
| 12/3/2025 | $266.46 | $266.46 | $250.53 | $258.67 | 3.83M |
| 12/2/2025 | $272.91 | $278.39 | $259.38 | $266.87 | 3.10M |
| 12/1/2025 | $272.09 | $275.98 | $266.00 | $270.10 | 2.32M |
| 11/28/2025 | $275.00 | $277.58 | $269.51 | $276.69 | 1.24M |
| 11/26/2025 | $264.66 | $275.00 | $262.72 | $272.28 | 3.49M |
| 11/25/2025 | $251.18 | $263.57 | $247.00 | $261.89 | 2.56M |
| 11/24/2025 | $242.92 | $256.70 | $242.91 | $253.38 | 4.20M |
| 11/21/2025 | $237.40 | $240.50 | $228.61 | $237.49 | 4.18M |
| 11/20/2025 | $273.18 | $275.70 | $237.40 | $240.50 | 4.07M |
| 11/19/2025 | $253.99 | $263.82 | $253.99 | $259.14 | 2.31M |
| 11/18/2025 | $257.39 | $261.36 | $249.53 | $253.86 | 2.48M |
| 11/17/2025 | $257.50 | $269.80 | $254.48 | $261.38 | 2.85M |
| 11/14/2025 | $254.15 | $267.81 | $251.09 | $258.21 | 4.72M |
| 11/13/2025 | $273.62 | $277.50 | $258.85 | $262.56 | 5.35M |
| 11/12/2025 | $288.00 | $297.88 | $279.00 | $283.26 | 3.99M |
| 11/11/2025 | $289.27 | $296.15 | $283.52 | $288.00 | 3.88M |
| 11/10/2025 | $290.71 | $296.00 | $287.11 | $293.99 | 3.97M |
| 11/7/2025 | $273.96 | $279.81 | $263.46 | $279.35 | 5.10M |
| 11/6/2025 | $277.27 | $284.42 | $273.52 | $278.47 | 4.08M |
| 11/5/2025 | $258.29 | $283.94 | $257.31 | $275.77 | 9.05M |
| 11/4/2025 | $255.06 | $260.32 | $249.48 | $250.38 | 3.44M |
| 11/3/2025 | $258.75 | $269.56 | $253.65 | $265.55 | 4.45M |
| 10/31/2025 | $276.83 | $280.35 | $243.34 | $255.88 | 8.62M |
| 10/30/2025 | $258.21 | $274.48 | $258.00 | $268.33 | 7.18M |
| 10/29/2025 | $240.52 | $268.91 | $240.06 | $265.62 | 9.90M |
| 10/28/2025 | $229.18 | $230.00 | $217.67 | $223.00 | 6.50M |
| 10/27/2025 | $241.33 | $242.00 | $227.63 | $230.32 | 4.94M |
| 10/24/2025 | $234.08 | $240.85 | $230.53 | $234.12 | 3.66M |
| 10/23/2025 | $218.25 | $226.91 | $218.25 | $226.41 | 2.57M |
| 10/22/2025 | $213.67 | $219.32 | $209.00 | $215.05 | 2.93M |
| 10/21/2025 | $212.63 | $216.53 | $210.68 | $214.57 | 2.82M |
| 10/20/2025 | $230.00 | $233.28 | $209.37 | $214.40 | 4.60M |
| 10/17/2025 | $222.43 | $230.45 | $220.94 | $225.40 | 3.26M |
| 10/16/2025 | $224.15 | $233.00 | $221.86 | $226.03 | 5.20M |