The highest closing price for Seagate Technology (STX) last month was $268.34, last Thursday. It was up 9.2% for the month. The latest price is $279.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $276.83 | $280.35 | $243.34 | $255.88 | 8,612,800 |
October 30 2025 | $258.21 | $274.48 | $258.00 | $268.34 | 7,175,700 |
October 29 2025 | $240.52 | $268.91 | $240.06 | $265.62 | 9,900,800 |
October 28 2025 | $229.18 | $230.00 | $217.67 | $223.00 | 6,501,000 |
October 27 2025 | $241.33 | $242.00 | $227.63 | $230.32 | 4,942,400 |
October 24 2025 | $234.08 | $240.85 | $230.53 | $234.12 | 3,664,000 |
October 23 2025 | $218.25 | $226.91 | $218.25 | $226.41 | 2,569,600 |
October 22 2025 | $213.67 | $219.32 | $209.00 | $215.05 | 2,925,200 |
October 21 2025 | $212.63 | $216.53 | $210.68 | $214.57 | 2,817,500 |
October 20 2025 | $230.00 | $233.28 | $209.37 | $214.40 | 4,602,000 |
October 17 2025 | $222.43 | $230.45 | $220.94 | $225.40 | 3,258,800 |
October 16 2025 | $224.15 | $233.00 | $221.86 | $226.03 | 5,196,500 |
October 15 2025 | $215.66 | $220.59 | $212.35 | $219.38 | 6,236,800 |
October 14 2025 | $215.38 | $217.40 | $210.57 | $211.63 | 3,646,700 |
October 13 2025 | $225.56 | $225.65 | $216.51 | $219.51 | 3,348,800 |
October 10 2025 | $220.40 | $224.26 | $212.63 | $214.38 | 5,191,000 |
October 09 2025 | $223.51 | $225.07 | $218.63 | $221.70 | 3,427,000 |
October 08 2025 | $224.87 | $229.05 | $222.72 | $224.35 | 5,190,300 |
October 07 2025 | $244.65 | $244.74 | $223.01 | $225.01 | 10,019,400 |
October 06 2025 | $260.11 | $261.24 | $242.45 | $242.83 | 5,233,600 |
October 03 2025 | $254.97 | $261.29 | $251.65 | $252.79 | 4,916,000 |
October 02 2025 | $263.30 | $264.83 | $251.90 | $254.74 | 4,801,300 |
October 01 2025 | $234.34 | $258.40 | $232.58 | $256.84 | 9,751,900 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
