The closing price for Seagate Technology (STX) last year was $84.89, on December 31. It was up 4.9% for the year. The latest price is $244.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $85.16 | $85.78 | $84.32 | $84.89 | 1,458,400 |
December 30 2024 | $85.25 | $85.43 | $83.85 | $85.11 | 1,731,200 |
December 27 2024 | $86.49 | $87.37 | $85.57 | $85.95 | 1,611,400 |
December 26 2024 | $87.27 | $87.70 | $86.70 | $86.94 | 1,382,800 |
December 24 2024 | $86.87 | $87.66 | $86.58 | $87.03 | 1,142,200 |
December 23 2024 | $86.02 | $87.16 | $85.86 | $87.07 | 2,106,800 |
December 20 2024 | $86.64 | $87.54 | $85.44 | $85.87 | 6,072,500 |
December 19 2024 | $90.09 | $90.59 | $85.97 | $86.10 | 4,522,300 |
December 18 2024 | $93.04 | $93.74 | $90.01 | $90.09 | 3,132,100 |
December 17 2024 | $93.24 | $94.87 | $92.54 | $92.93 | 2,406,200 |
December 16 2024 | $93.75 | $95.55 | $93.48 | $94.01 | 3,552,500 |
December 13 2024 | $95.97 | $96.69 | $93.95 | $94.17 | 4,938,000 |
December 12 2024 | $96.13 | $97.80 | $94.82 | $95.32 | 2,834,700 |
December 11 2024 | $95.63 | $96.78 | $94.28 | $96.06 | 2,555,600 |
December 10 2024 | $96.51 | $96.59 | $94.48 | $95.28 | 2,812,400 |
December 09 2024 | $96.10 | $97.53 | $95.77 | $96.62 | 2,437,000 |
December 06 2024 | $95.85 | $96.74 | $95.30 | $96.17 | 2,720,200 |
December 05 2024 | $95.71 | $97.04 | $95.55 | $95.85 | 2,285,600 |
December 04 2024 | $97.62 | $97.84 | $92.72 | $95.31 | 4,572,300 |
December 03 2024 | $99.63 | $100.28 | $95.59 | $96.46 | 3,267,100 |
December 02 2024 | $99.41 | $102.63 | $99.03 | $100.71 | 2,476,800 |
November 29 2024 | $97.63 | $99.89 | $97.60 | $98.93 | 1,460,300 |
November 27 2024 | $98.92 | $99.01 | $96.29 | $97.63 | 1,799,200 |
November 26 2024 | $99.50 | $100.72 | $98.85 | $99.25 | 2,412,500 |
November 25 2024 | $98.60 | $100.94 | $98.42 | $98.96 | 4,038,900 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
