The highest closing price for Seagate Technology (STX) last month was $91.03, on Wednesday. It was up 7.6% for the month. The latest price is $93.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $87.14 | $91.51 | $85.47 | $91.03 | 11,880,101 |
April 29 2025 | $81.59 | $82.68 | $81.22 | $81.60 | 6,502,524 |
April 28 2025 | $82.21 | $82.89 | $80.56 | $82.16 | 2,895,863 |
April 25 2025 | $83.33 | $83.81 | $82.00 | $82.70 | 4,055,481 |
April 24 2025 | $79.16 | $83.27 | $79.14 | $83.04 | 4,105,558 |
April 23 2025 | $79.15 | $81.18 | $77.56 | $78.09 | 4,013,856 |
April 22 2025 | $74.70 | $75.91 | $74.60 | $75.36 | 2,178,343 |
April 21 2025 | $74.45 | $74.65 | $72.62 | $73.93 | 2,950,637 |
April 17 2025 | $73.49 | $76.44 | $72.89 | $75.78 | 4,588,640 |
April 16 2025 | $71.49 | $73.12 | $71.30 | $72.82 | 5,798,964 |
April 15 2025 | $72.09 | $73.50 | $71.85 | $72.00 | 3,147,573 |
April 14 2025 | $74.93 | $75.23 | $71.60 | $72.67 | 3,437,332 |
April 11 2025 | $69.23 | $71.21 | $67.63 | $70.15 | 3,879,007 |
April 10 2025 | $71.71 | $72.48 | $68.65 | $69.74 | 5,483,494 |
April 09 2025 | $65.74 | $76.02 | $63.19 | $74.29 | 10,253,530 |
April 08 2025 | $70.99 | $72.43 | $65.41 | $66.54 | 5,680,045 |
April 07 2025 | $65.00 | $72.56 | $64.18 | $68.66 | 7,297,673 |
April 04 2025 | $68.66 | $68.68 | $63.95 | $66.73 | 9,250,083 |
April 03 2025 | $80.18 | $81.16 | $71.28 | $71.53 | 12,915,560 |
April 02 2025 | $83.74 | $86.34 | $83.52 | $85.52 | 2,810,118 |
April 01 2025 | $84.60 | $85.33 | $83.31 | $84.54 | 2,728,192 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
