Seagate Technology PLC (STX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 862.68 | 862.68 | 761.80 | 812.76 | -4.71% | 5,966,700 |
| 2026-08-06 | 784.01 | 874.97 | 767.69 | 852.95 | +1.83% | 5,562,100 |
| 2026-08-05 | 848.13 | 884.90 | 836.56 | 837.66 | -0.91% | 4,235,900 |
| 2026-08-04 | 880.89 | 885.00 | 833.97 | 845.35 | +1.72% | 5,027,400 |
| 2026-08-03 | 818.01 | 839.63 | 782.08 | 831.06 | -2.93% | 5,329,400 |
| 2026-07-31 | 901.68 | 921.78 | 837.73 | 856.13 | +0.52% | 6,130,400 |
| 2026-07-30 | 878.91 | 901.18 | 831.00 | 851.68 | +11.41% | 7,380,100 |
| 2026-07-29 | 786.85 | 814.97 | 747.55 | 764.43 | +2.29% | 9,280,100 |
| 2026-07-28 | 774.81 | 777.10 | 698.99 | 747.30 | -8.53% | 8,941,600 |
| 2026-07-27 | 855.99 | 871.00 | 781.17 | 816.99 | -4.07% | 4,636,600 |
| 2026-07-24 | 879.21 | 906.00 | 835.50 | 851.69 | -6.75% | 5,226,300 |
| 2026-07-23 | 905.00 | 936.49 | 905.00 | 913.36 | +0.58% | 4,559,600 |
| 2026-07-22 | 861.71 | 921.38 | 855.19 | 908.10 | +1.82% | 5,263,500 |
| 2026-07-21 | 864.00 | 899.95 | 844.87 | 891.83 | +11.14% | 6,062,900 |
| 2026-07-20 | 810.02 | 831.64 | 797.01 | 802.45 | +1.88% | 4,867,500 |
| 2026-07-17 | 720.94 | 808.65 | 700.39 | 787.66 | +5.66% | 7,013,100 |
| 2026-07-16 | 785.11 | 798.96 | 739.47 | 745.49 | -10.00% | 6,220,300 |
| 2026-07-15 | 889.02 | 893.00 | 788.97 | 828.30 | -5.69% | 4,730,800 |
| 2026-07-14 | 901.14 | 906.30 | 868.93 | 878.31 | +2.05% | 3,771,500 |
| 2026-07-13 | 869.60 | 877.73 | 840.01 | 860.66 | -5.46% | 4,143,400 |
| 2026-07-10 | 861.63 | 927.28 | 861.63 | 910.34 | +2.28% | 4,051,300 |
| 2026-07-09 | 922.29 | 937.54 | 888.17 | 890.09 | +3.50% | 4,556,500 |
| 2026-07-08 | 811.27 | 862.41 | 811.27 | 860.02 | +3.91% | 4,935,900 |
| 2026-07-07 | 821.29 | 837.75 | 786.01 | 827.64 | -4.68% | 4,146,000 |
| 2026-07-06 | 863.62 | 886.89 | 848.00 | 868.26 | +5.86% | 3,461,400 |
| 2026-07-02 | 900.75 | 923.06 | 795.66 | 820.16 | -10.38% | 6,294,100 |
| 2026-07-01 | 896.74 | 936.65 | 886.20 | 915.19 | -5.16% | 3,599,800 |
| 2026-06-30 | 967.96 | 998.49 | 939.47 | 965.00 | -0.36% | 4,187,700 |
| 2026-06-29 | 915.99 | 987.57 | 880.01 | 968.53 | +7.63% | 5,391,300 |
| 2026-06-26 | 994.59 | 996.48 | 880.49 | 899.90 | -12.24% | 9,311,400 |
| 2026-06-25 | 1111.00 | 1111.00 | 1001.33 | 1025.36 | +3.23% | 5,544,900 |
| 2026-06-24 | 1027.72 | 1035.86 | 953.06 | 993.25 | -4.37% | 4,259,600 |
| 2026-06-23 | 984.26 | 1044.88 | 983.00 | 1038.59 | -5.07% | 5,211,300 |
| 2026-06-22 | 1089.00 | 1127.99 | 1068.96 | 1094.04 | +2.22% | 6,876,000 |
| 2026-06-18 | 1133.36 | 1145.00 | 1053.53 | 1070.23 | +0.39% | 8,424,500 |
| 2026-06-17 | 1044.25 | 1094.00 | 1043.90 | 1066.07 | +3.37% | 4,593,000 |
| 2026-06-16 | 1044.03 | 1097.00 | 1012.17 | 1031.34 | +1.23% | 5,804,300 |
| 2026-06-15 | 1032.52 | 1032.52 | 990.78 | 1018.80 | +9.43% | 5,774,200 |
| 2026-06-12 | 880.19 | 946.24 | 868.14 | 931.04 | +7.25% | 3,189,700 |
| 2026-06-11 | 838.37 | 870.25 | 821.48 | 868.09 | +6.38% | 2,755,000 |
| 2026-06-10 | 821.86 | 855.51 | 806.41 | 815.99 | -3.55% | 3,455,000 |
| 2026-06-09 | 909.99 | 911.29 | 801.89 | 846.01 | -3.51% | 3,137,600 |
| 2026-06-08 | 882.72 | 894.92 | 854.21 | 876.77 | +3.46% | 2,483,100 |
| 2026-06-05 | 889.18 | 910.66 | 843.63 | 847.47 | -8.48% | 3,611,300 |
| 2026-06-04 | 891.55 | 941.49 | 885.00 | 925.99 | -1.56% | 2,534,400 |
| 2026-06-03 | 940.32 | 966.80 | 919.00 | 940.69 | +1.52% | 2,902,300 |
| 2026-06-02 | 929.88 | 953.72 | 914.99 | 926.61 | +0.58% | 2,561,900 |
| 2026-06-01 | 885.33 | 940.79 | 882.92 | 921.26 | +4.71% | 3,358,000 |
| 2026-05-29 | 892.83 | 904.17 | 867.02 | 879.80 | -0.10% | 4,674,500 |
| 2026-05-28 | 889.52 | 905.39 | 866.01 | 880.72 | +1.16% | 2,838,100 |
| 2026-05-27 | 881.14 | 888.95 | 846.07 | 870.66 | +2.94% | 3,794,300 |
| 2026-05-26 | 831.17 | 862.65 | 816.98 | 845.76 | +4.06% | 3,437,900 |
| 2026-05-22 | 814.72 | 824.00 | 799.81 | 812.73 | +0.28% | 2,531,400 |
| 2026-05-21 | 753.47 | 811.51 | 753.47 | 810.46 | +7.91% | 3,483,500 |
| 2026-05-20 | 757.16 | 764.97 | 741.00 | 751.07 | +2.42% | 2,269,100 |
| 2026-05-19 | 719.51 | 745.98 | 695.14 | 733.35 | -1.01% | 3,639,300 |
| 2026-05-18 | 801.00 | 801.00 | 710.11 | 740.84 | -6.87% | 4,945,800 |
| 2026-05-15 | 771.57 | 807.63 | 765.77 | 795.47 | -1.15% | 2,784,800 |
| 2026-05-14 | 812.48 | 838.60 | 796.17 | 804.76 | -1.54% | 2,360,000 |
| 2026-05-13 | 827.50 | 831.99 | 795.01 | 817.35 | +1.06% | 2,511,700 |
| 2026-05-12 | 814.70 | 833.06 | 766.97 | 808.79 | -3.02% | 3,798,096 |
| 2026-05-11 | 793.25 | 841.31 | 790.48 | 834.01 | +6.56% | 6,078,554 |
| 2026-05-08 | 780.00 | 802.13 | 772.00 | 782.64 | +2.11% | 4,874,000 |
| 2026-05-07 | 771.29 | 771.29 | 742.01 | 766.44 | -2.54% | 4,900,900 |
| 2026-05-06 | 768.80 | 787.35 | 752.80 | 786.42 | +2.00% | 5,575,000 |
| 2026-05-05 | 755.00 | 792.01 | 752.59 | 771.01 | +4.40% | 6,522,500 |
| 2026-05-04 | 742.16 | 749.00 | 729.18 | 738.54 | +1.60% | 6,022,100 |
| 2026-05-01 | 667.01 | 728.00 | 663.30 | 726.93 | +7.91% | 7,378,700 |
| 2026-04-30 | 655.18 | 680.63 | 639.05 | 673.64 | +4.72% | 6,479,300 |
| 2026-04-29 | 667.98 | 697.00 | 632.00 | 643.30 | +11.10% | 10,896,900 |
| 2026-04-28 | 566.04 | 592.84 | 553.20 | 579.03 | -2.82% | 5,956,800 |
| 2026-04-27 | 599.31 | 602.91 | 577.36 | 595.86 | +1.64% | 2,919,500 |
| 2026-04-24 | 592.70 | 599.98 | 578.42 | 586.25 | -0.23% | 2,704,100 |
| 2026-04-23 | 574.24 | 607.89 | 573.01 | 587.62 | +1.33% | 3,175,700 |
| 2026-04-22 | 580.01 | 586.00 | 563.30 | 579.88 | +3.57% | 3,233,300 |
| 2026-04-21 | 543.01 | 567.70 | 536.03 | 559.90 | +3.73% | 3,563,000 |
| 2026-04-20 | 550.77 | 553.00 | 531.61 | 539.75 | -1.46% | 2,915,800 |
| 2026-04-17 | 544.45 | 553.57 | 537.52 | 547.75 | +3.00% | 3,449,100 |
| 2026-04-16 | 511.76 | 532.06 | 506.00 | 531.81 | +2.35% | 3,122,700 |
| 2026-04-15 | 520.83 | 526.00 | 503.11 | 519.60 | -2.59% | 3,841,400 |
| 2026-04-14 | 520.00 | 534.23 | 501.45 | 533.44 | +3.93% | 3,568,600 |
| 2026-04-13 | 500.08 | 514.75 | 495.65 | 513.28 | +2.02% | 2,880,000 |
| 2026-04-10 | 504.67 | 509.55 | 494.60 | 503.13 | +0.47% | 3,435,200 |
| 2026-04-09 | 504.00 | 508.71 | 493.20 | 500.77 | +0.90% | 3,092,200 |
| 2026-04-08 | 503.20 | 517.18 | 487.67 | 496.30 | +5.88% | 5,424,600 |
| 2026-04-07 | 448.14 | 468.85 | 445.00 | 468.72 | +3.40% | 4,276,700 |
| 2026-04-06 | 450.88 | 470.23 | 449.79 | 453.30 | +5.58% | 4,887,400 |
| 2026-04-02 | 401.00 | 429.41 | 400.00 | 429.36 | +1.47% | 2,376,300 |
| 2026-04-01 | 396.49 | 428.18 | 396.31 | 423.12 | +8.00% | 3,716,000 |
| 2026-03-31 | 371.09 | 392.01 | 368.00 | 391.76 | +8.09% | 3,605,200 |
| 2026-03-30 | 393.06 | 399.41 | 351.42 | 362.43 | -4.64% | 4,159,300 |
| 2026-03-27 | 378.53 | 388.07 | 376.08 | 380.07 | +0.34% | 2,322,500 |
| 2026-03-26 | 401.66 | 406.65 | 377.33 | 378.79 | -8.33% | 4,111,900 |
| 2026-03-25 | 410.16 | 422.53 | 389.01 | 413.22 | -2.76% | 3,452,500 |
| 2026-03-24 | 402.86 | 426.28 | 395.00 | 424.96 | +5.18% | 3,759,700 |
| 2026-03-23 | 420.00 | 425.18 | 395.19 | 404.02 | -1.75% | 3,864,800 |
| 2026-03-20 | 433.50 | 439.73 | 409.25 | 411.23 | -5.38% | 8,620,000 |
| 2026-03-19 | 396.40 | 437.46 | 388.37 | 434.60 | +6.84% | 4,157,000 |
| 2026-03-18 | 419.53 | 422.74 | 405.11 | 406.77 | -3.40% | 3,830,800 |
| 2026-03-17 | 400.00 | 421.31 | 397.50 | 421.09 | +5.59% | 3,469,200 |
| 2026-03-16 | 397.50 | 410.80 | 395.63 | 398.78 | +3.93% | 3,120,200 |
| 2026-03-13 | 378.07 | 394.99 | 377.14 | 383.71 | +2.60% | 2,913,500 |
| 2026-03-12 | 382.71 | 385.00 | 368.69 | 373.98 | -3.11% | 2,058,300 |
| 2026-03-11 | 384.00 | 391.24 | 376.15 | 385.97 | +0.44% | 1,970,100 |
| 2026-03-10 | 377.93 | 398.29 | 377.93 | 384.29 | +2.66% | 3,487,000 |
| 2026-03-09 | 342.42 | 374.66 | 342.00 | 374.33 | +6.10% | 2,929,900 |
| 2026-03-06 | 356.31 | 370.34 | 351.15 | 352.80 | -3.96% | 2,415,600 |
| 2026-03-05 | 370.98 | 378.15 | 352.56 | 367.34 | -2.05% | 3,394,900 |
| 2026-03-04 | 367.50 | 390.50 | 364.68 | 375.01 | +4.86% | 3,774,200 |
| 2026-03-03 | 361.26 | 365.98 | 350.10 | 357.62 | -5.77% | 5,712,500 |
| 2026-03-02 | 393.59 | 407.70 | 374.53 | 379.52 | -6.94% | 4,224,400 |
| 2026-02-27 | 400.00 | 415.60 | 396.22 | 407.84 | -0.45% | 3,605,500 |
| 2026-02-26 | 413.69 | 416.50 | 393.22 | 409.67 | -2.89% | 3,077,500 |
| 2026-02-25 | 409.26 | 426.50 | 408.30 | 421.85 | +6.52% | 3,385,600 |
| 2026-02-24 | 410.11 | 413.80 | 394.05 | 396.02 | -2.79% | 3,119,300 |
| 2026-02-23 | 410.40 | 422.99 | 402.15 | 407.40 | -0.90% | 2,402,300 |
| 2026-02-20 | 403.08 | 416.99 | 399.13 | 411.11 | +0.52% | 2,962,600 |
| 2026-02-19 | 420.17 | 424.11 | 402.16 | 408.97 | -3.58% | 3,518,300 |
| 2026-02-18 | 418.94 | 434.95 | 417.30 | 424.14 | +1.97% | 2,865,600 |
| 2026-02-17 | 420.00 | 429.23 | 411.60 | 415.94 | -2.36% | 2,839,300 |
| 2026-02-13 | 416.06 | 431.66 | 402.51 | 425.99 | -1.20% | 3,856,100 |
| 2026-02-12 | 425.82 | 459.84 | 425.81 | 431.17 | +5.87% | 6,436,900 |
| 2026-02-11 | 409.64 | 415.60 | 391.00 | 407.25 | +2.78% | 2,827,000 |
| 2026-02-10 | 421.77 | 421.77 | 395.14 | 396.23 | -6.77% | 3,172,000 |
| 2026-02-09 | 424.04 | 438.55 | 415.00 | 425.00 | -1.01% | 3,188,600 |
| 2026-02-06 | 426.26 | 431.93 | 406.86 | 429.32 | +5.89% | 3,284,500 |
| 2026-02-05 | 413.56 | 418.40 | 394.24 | 405.45 | -3.15% | 5,641,900 |
| 2026-02-04 | 442.00 | 453.45 | 402.04 | 418.63 | -5.81% | 6,601,100 |
| 2026-02-03 | 451.51 | 459.41 | 424.51 | 444.45 | +2.66% | 6,089,200 |
| 2026-02-02 | 402.50 | 436.00 | 399.53 | 432.95 | +6.20% | 6,062,800 |
| 2026-01-30 | 449.64 | 452.92 | 397.33 | 407.69 | -8.71% | 9,224,400 |
| 2026-01-29 | 450.27 | 457.84 | 434.00 | 446.57 | +0.82% | 9,052,800 |
| 2026-01-28 | 395.19 | 449.50 | 389.00 | 442.93 | +19.14% | 14,749,800 |
| 2026-01-27 | 361.62 | 383.88 | 361.00 | 371.76 | +3.76% | 7,353,600 |
| 2026-01-26 | 348.85 | 370.47 | 346.00 | 358.29 | +3.52% | 5,039,000 |
| 2026-01-23 | 344.47 | 347.71 | 331.75 | 346.10 | -0.12% | 2,957,800 |
| 2026-01-22 | 350.00 | 350.05 | 330.00 | 346.53 | +0.67% | 2,796,300 |
| 2026-01-21 | 334.41 | 349.55 | 323.61 | 344.22 | +5.59% | 4,710,600 |
| 2026-01-20 | 322.99 | 336.17 | 322.04 | 325.99 | -0.07% | 3,620,800 |
| 2026-01-16 | 333.50 | 335.02 | 321.19 | 326.23 | +1.85% | 3,378,500 |
| 2026-01-15 | 322.76 | 328.78 | 317.00 | 320.32 | +2.57% | 3,180,200 |
| 2026-01-14 | 319.83 | 322.73 | 309.15 | 312.28 | -1.93% | 1,947,500 |
| 2026-01-13 | 319.48 | 331.00 | 316.77 | 318.44 | -0.95% | 3,459,600 |
| 2026-01-12 | 299.31 | 322.76 | 298.09 | 321.48 | +5.75% | 3,066,100 |
| 2026-01-09 | 284.67 | 305.44 | 280.67 | 304.01 | +6.87% | 3,187,100 |
| 2026-01-08 | 305.88 | 306.24 | 278.15 | 284.47 | -7.72% | 4,826,000 |
| 2026-01-07 | 319.01 | 322.00 | 298.94 | 308.26 | -6.71% | 5,179,200 |
| 2026-01-06 | 290.90 | 332.00 | 290.90 | 330.42 | +14.00% | 5,563,900 |
| 2026-01-05 | 294.97 | 298.00 | 277.69 | 289.83 | +0.80% | 3,350,300 |
| 2026-01-02 | 281.97 | 289.65 | 280.42 | 287.54 | +4.41% | 2,731,000 |
| 2025-12-31 | 280.00 | 280.25 | 274.27 | 275.39 | -1.67% | 1,316,800 |
| 2025-12-30 | 282.05 | 284.01 | 279.62 | 280.08 | -0.43% | 1,873,600 |
| 2025-12-29 | 281.99 | 289.47 | 279.33 | 281.30 | -1.72% | 2,537,400 |
| 2025-12-26 | 288.76 | 289.80 | 282.55 | 286.22 | +0.33% | 1,063,800 |
| 2025-12-24 | 281.55 | 288.50 | 281.55 | 285.27 | +0.87% | 1,474,900 |
| 2025-12-23 | 278.58 | 282.85 | 274.71 | 282.80 | -0.02% | 2,084,400 |
| 2025-12-22 | 301.25 | 302.00 | 279.00 | 282.85 | -4.56% | 4,340,400 |
| 2025-12-19 | 296.67 | 305.43 | 293.69 | 296.36 | +1.49% | 24,731,300 |
| 2025-12-18 | 288.50 | 299.23 | 286.67 | 292.00 | +5.17% | 3,730,500 |
| 2025-12-17 | 291.11 | 296.68 | 276.11 | 277.65 | -3.64% | 3,514,100 |
| 2025-12-16 | 285.41 | 294.94 | 280.50 | 288.13 | +0.89% | 3,091,000 |
| 2025-12-15 | 291.89 | 293.96 | 284.23 | 285.58 | -0.72% | 3,465,600 |
| 2025-12-12 | 302.00 | 304.00 | 280.51 | 287.64 | -6.56% | 5,255,600 |
| 2025-12-11 | 294.30 | 308.93 | 288.63 | 307.85 | +2.99% | 3,176,300 |
| 2025-12-10 | 283.70 | 301.47 | 281.30 | 298.92 | +5.68% | 3,617,400 |
| 2025-12-09 | 285.79 | 289.44 | 280.00 | 282.86 | -0.89% | 2,072,700 |
| 2025-12-08 | 281.00 | 288.27 | 278.67 | 285.41 | +2.37% | 3,469,000 |
| 2025-12-05 | 269.81 | 279.67 | 269.12 | 278.79 | +4.95% | 2,863,400 |
| 2025-12-04 | 258.70 | 266.40 | 257.36 | 265.63 | +2.69% | 1,971,700 |
| 2025-12-03 | 266.46 | 266.46 | 250.53 | 258.67 | -3.07% | 3,828,300 |
| 2025-12-02 | 272.91 | 278.39 | 259.38 | 266.87 | -1.20% | 3,101,600 |
| 2025-12-01 | 272.09 | 275.98 | 266.00 | 270.10 | -2.38% | 2,320,000 |
| 2025-11-28 | 275.00 | 277.58 | 269.51 | 276.69 | +1.62% | 1,243,100 |
| 2025-11-26 | 264.66 | 275.00 | 262.72 | 272.28 | +3.97% | 3,487,500 |
| 2025-11-25 | 251.18 | 263.57 | 247.00 | 261.89 | +3.36% | 2,555,300 |
| 2025-11-24 | 242.92 | 256.70 | 242.91 | 253.38 | +6.69% | 4,200,400 |
| 2025-11-21 | 237.40 | 240.50 | 228.61 | 237.49 | -1.25% | 4,177,300 |
| 2025-11-20 | 273.18 | 275.70 | 237.40 | 240.50 | -7.19% | 4,071,000 |
| 2025-11-19 | 253.99 | 263.82 | 253.99 | 259.14 | +2.08% | 2,306,500 |
| 2025-11-18 | 257.39 | 261.36 | 249.53 | 253.86 | -2.88% | 2,479,400 |
| 2025-11-17 | 257.50 | 269.80 | 254.48 | 261.38 | +1.23% | 2,851,600 |
| 2025-11-14 | 254.15 | 267.81 | 251.09 | 258.21 | -1.66% | 4,718,800 |
| 2025-11-13 | 273.62 | 277.50 | 258.85 | 262.56 | -7.31% | 5,350,200 |
| 2025-11-12 | 288.00 | 297.88 | 279.00 | 283.26 | -1.65% | 3,985,300 |
| 2025-11-11 | 289.27 | 296.15 | 283.52 | 288.00 | -2.04% | 3,881,100 |
| 2025-11-10 | 290.71 | 296.00 | 287.11 | 293.99 | +5.24% | 3,971,600 |
| 2025-11-07 | 273.96 | 279.81 | 263.46 | 279.35 | +0.32% | 5,098,700 |
| 2025-11-06 | 277.27 | 284.42 | 273.52 | 278.47 | +0.98% | 4,075,300 |
| 2025-11-05 | 258.29 | 283.94 | 257.31 | 275.77 | +10.14% | 9,050,400 |
| 2025-11-04 | 255.06 | 260.32 | 249.48 | 250.38 | -5.71% | 3,438,000 |
| 2025-11-03 | 258.75 | 269.56 | 253.65 | 265.55 | +3.78% | 4,450,400 |
| 2025-10-31 | 276.83 | 280.35 | 243.34 | 255.88 | -4.64% | 8,616,100 |
| 2025-10-30 | 258.21 | 274.48 | 258.00 | 268.34 | +1.02% | 7,175,700 |
| 2025-10-29 | 240.52 | 268.91 | 240.06 | 265.62 | +19.11% | 9,900,800 |
| 2025-10-28 | 229.18 | 230.00 | 217.67 | 223.00 | -3.18% | 6,501,000 |
| 2025-10-27 | 241.33 | 242.00 | 227.63 | 230.32 | -1.62% | 4,942,400 |
| 2025-10-24 | 234.08 | 240.85 | 230.53 | 234.12 | +3.41% | 3,664,000 |
| 2025-10-23 | 218.25 | 226.91 | 218.25 | 226.41 | +5.28% | 2,569,600 |
| 2025-10-22 | 213.67 | 219.32 | 209.00 | 215.05 | +0.22% | 2,925,200 |
| 2025-10-21 | 212.63 | 216.53 | 210.68 | 214.57 | +0.08% | 2,817,500 |
| 2025-10-20 | 230.00 | 233.28 | 209.37 | 214.40 | -4.88% | 4,602,000 |
| 2025-10-17 | 222.43 | 230.45 | 220.94 | 225.40 | -0.28% | 3,258,800 |
| 2025-10-16 | 224.15 | 233.00 | 221.86 | 226.03 | +3.03% | 5,196,500 |
| 2025-10-15 | 215.66 | 220.59 | 212.35 | 219.38 | +3.66% | 6,236,800 |
| 2025-10-14 | 215.38 | 217.40 | 210.57 | 211.63 | -3.59% | 3,646,700 |
| 2025-10-13 | 225.56 | 225.65 | 216.51 | 219.51 | +2.39% | 3,348,800 |
| 2025-10-10 | 220.40 | 224.26 | 212.63 | 214.38 | -3.30% | 5,191,000 |
| 2025-10-09 | 223.51 | 225.07 | 218.63 | 221.70 | -1.18% | 3,427,000 |
| 2025-10-08 | 224.87 | 229.05 | 222.72 | 224.35 | -0.29% | 5,190,300 |
| 2025-10-07 | 244.65 | 244.74 | 223.01 | 225.01 | -7.34% | 10,019,400 |
| 2025-10-06 | 260.11 | 261.24 | 242.45 | 242.83 | -3.94% | 5,233,600 |
| 2025-10-03 | 254.97 | 261.29 | 251.65 | 252.79 | -0.77% | 4,916,000 |
| 2025-10-02 | 263.30 | 264.83 | 251.90 | 254.74 | -0.82% | 4,801,300 |
| 2025-10-01 | 234.34 | 258.40 | 232.58 | 256.84 | +8.80% | 9,751,900 |
| 2025-09-30 | 226.88 | 236.51 | 226.26 | 236.06 | +3.02% | 4,184,000 |
| 2025-09-29 | 226.75 | 234.12 | 224.81 | 229.14 | +5.35% | 5,108,400 |
| 2025-09-26 | 220.33 | 220.82 | 213.06 | 217.51 | -1.06% | 2,477,000 |
| 2025-09-25 | 219.95 | 222.53 | 216.01 | 219.85 | -1.72% | 4,200,900 |
| 2025-09-24 | 227.72 | 231.41 | 222.93 | 223.70 | -1.94% | 4,121,100 |
| 2025-09-23 | 229.37 | 231.96 | 223.51 | 228.13 | -0.52% | 4,389,400 |
| 2025-09-22 | 222.90 | 230.82 | 221.97 | 229.33 | +3.66% | 5,243,400 |
| 2025-09-19 | 218.43 | 221.66 | 216.00 | 221.23 | +2.12% | 4,834,900 |
| 2025-09-18 | 216.72 | 219.53 | 215.10 | 216.64 | +1.54% | 3,044,200 |
| 2025-09-17 | 210.40 | 214.21 | 206.26 | 213.36 | +1.06% | 4,268,800 |
| 2025-09-16 | 211.30 | 215.20 | 207.66 | 211.13 | +0.00% | 4,888,200 |
| 2025-09-15 | 200.00 | 214.20 | 199.65 | 211.12 | +7.72% | 7,398,100 |
| 2025-09-12 | 196.70 | 198.37 | 193.32 | 195.99 | -0.42% | 3,293,200 |
| 2025-09-11 | 193.30 | 199.24 | 192.99 | 196.81 | +1.95% | 3,625,600 |
| 2025-09-10 | 193.01 | 193.80 | 189.90 | 193.04 | +0.76% | 4,343,800 |
| 2025-09-09 | 189.02 | 192.02 | 188.00 | 191.59 | +1.24% | 3,230,800 |
| 2025-09-08 | 189.99 | 191.52 | 187.18 | 189.24 | +0.57% | 4,019,700 |
| 2025-09-05 | 186.00 | 189.23 | 183.02 | 188.16 | +2.27% | 3,761,500 |
| 2025-09-04 | 177.41 | 184.11 | 175.82 | 183.98 | +4.34% | 5,571,800 |
| 2025-09-03 | 171.10 | 176.49 | 170.01 | 176.32 | +3.41% | 3,790,400 |
| 2025-09-02 | 164.41 | 170.75 | 163.86 | 170.50 | +1.85% | 3,175,400 |
| 2025-08-29 | 172.06 | 173.42 | 166.66 | 167.40 | -2.89% | 2,798,500 |
| 2025-08-28 | 167.11 | 173.21 | 167.11 | 172.38 | +3.07% | 3,079,800 |
| 2025-08-27 | 165.90 | 168.20 | 165.54 | 167.24 | +1.21% | 2,688,400 |
| 2025-08-26 | 163.72 | 166.91 | 163.72 | 165.24 | +0.76% | 3,272,300 |
| 2025-08-25 | 159.00 | 165.28 | 158.68 | 164.00 | +3.01% | 2,515,400 |
| 2025-08-22 | 155.12 | 160.57 | 154.22 | 159.21 | +2.98% | 1,920,000 |
| 2025-08-21 | 158.24 | 159.36 | 153.03 | 154.60 | -2.40% | 2,300,000 |
| 2025-08-20 | 157.18 | 158.67 | 152.50 | 158.40 | +0.30% | 2,177,100 |
| 2025-08-19 | 158.09 | 158.98 | 155.31 | 157.93 | -0.49% | 2,546,400 |
| 2025-08-18 | 154.95 | 158.82 | 154.07 | 158.70 | +2.77% | 2,016,300 |
| 2025-08-15 | 155.75 | 155.75 | 152.05 | 154.43 | -0.83% | 1,431,500 |
| 2025-08-14 | 155.26 | 156.84 | 154.20 | 155.73 | -0.76% | 2,319,600 |
| 2025-08-13 | 156.35 | 157.50 | 154.86 | 156.92 | +0.85% | 2,052,600 |
| 2025-08-12 | 152.23 | 158.00 | 152.23 | 155.59 | +2.57% | 2,361,600 |
| 2025-08-11 | 151.61 | 156.10 | 151.23 | 151.69 | +0.82% | 2,759,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+21.90%). Worst month: Oct (-3.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Seagate Technology PLC's (STX) latest close?
812.76 on 2026-08-07, from the Closelook data lake's daily price record.
What is STX's 52-week high and low?
1145.00 high and 144.75 low over the trailing 52 weeks, as of 2026-08-07.
What is Seagate Technology PLC's strongest and weakest month historically?
Historically, STX's strongest calendar month has been Jan (average +21.90%) and its weakest Oct (average -3.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.