The highest closing price for Seagate Technology (STX) last month was $172.38, on August 28. It was up 9.2% for the month. The latest price is $189.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $172.06 | $173.42 | $166.66 | $167.40 | 2,798,500 |
August 28 2025 | $167.11 | $173.21 | $167.11 | $172.38 | 3,079,844 |
August 27 2025 | $165.90 | $168.20 | $165.54 | $167.24 | 2,688,426 |
August 26 2025 | $163.72 | $166.91 | $163.72 | $165.24 | 3,272,333 |
August 25 2025 | $159.00 | $165.28 | $158.68 | $164.00 | 2,515,403 |
August 22 2025 | $155.12 | $160.57 | $154.22 | $159.21 | 1,920,072 |
August 21 2025 | $158.24 | $159.36 | $153.03 | $154.60 | 2,300,020 |
August 20 2025 | $157.18 | $158.67 | $152.50 | $158.40 | 2,177,301 |
August 19 2025 | $158.09 | $158.98 | $155.31 | $157.93 | 2,546,564 |
August 18 2025 | $154.95 | $158.82 | $154.08 | $158.70 | 2,016,513 |
August 15 2025 | $155.75 | $155.75 | $152.05 | $154.43 | 1,431,837 |
August 14 2025 | $155.26 | $156.84 | $154.20 | $155.73 | 2,319,683 |
August 13 2025 | $156.35 | $157.50 | $154.86 | $156.92 | 2,052,634 |
August 12 2025 | $152.23 | $158.00 | $152.23 | $155.59 | 2,362,349 |
August 11 2025 | $151.61 | $156.10 | $151.23 | $151.69 | 2,759,416 |
August 08 2025 | $149.50 | $151.08 | $148.56 | $150.45 | 1,901,692 |
August 07 2025 | $144.98 | $148.55 | $144.75 | $148.10 | 3,472,524 |
August 06 2025 | $153.00 | $153.00 | $146.85 | $147.27 | 3,776,636 |
August 05 2025 | $156.80 | $157.40 | $147.21 | $151.74 | 3,449,766 |
August 04 2025 | $156.79 | $157.62 | $152.40 | $154.81 | 2,510,001 |
August 01 2025 | $153.36 | $156.61 | $150.92 | $154.81 | 3,827,642 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
