The closing price for Seagate Technology (STX) on Friday was $278.79. It was up 5.2% for the day (up 5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 05 2025 21:00 | $278.79 | $278.79 | $278.79 | $278.79 | — |
December 05 2025 19:30 | $276.99 | $278.53 | $275.58 | $278.36 | 201,880 |
December 05 2025 18:30 | $277.43 | $278.03 | $276.00 | $276.94 | 121,523 |
December 05 2025 17:30 | $276.39 | $278.24 | $275.25 | $277.52 | 127,399 |
December 05 2025 16:30 | $275.19 | $277.87 | $274.83 | $276.39 | 177,861 |
December 05 2025 15:30 | $275.50 | $279.67 | $273.20 | $275.34 | 558,482 |
December 05 2025 14:30 | $265.05 | $277.46 | $265.05 | $275.70 | 340,611 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
