Seagate Technology (STX) went public on December 11, 2002, when it opened at a split-adjusted price of $5.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $818.01 | $885.00 | $761.80 | $820.52 | 33,326,703 |
July 2026 | $896.74 | $937.54 | $698.99 | $856.13 | 119,272,700 |
June 2026 | $884.70 | $1,144.18 | $801.32 | $965.00 | 95,366,500 |
May 2026 | $666.53 | $904.74 | $662.83 | $879.17 | 84,420,300 |
April 2026 | $396.21 | $696.50 | $396.03 | $673.16 | 85,914,600 |
March 2026 | $392.62 | $438.65 | $341.16 | $391.48 | 81,353,500 |
February 2026 | $401.51 | $458.71 | $390.04 | $406.84 | 74,936,100 |
January 2026 | $281.28 | $456.72 | $277.01 | $406.69 | 99,374,500 |
December 2025 | $270.71 | $307.37 | $249.26 | $274.71 | 84,899,800 |
November 2025 | $257.44 | $296.37 | $227.45 | $275.29 | 75,391,900 |
October 2025 | $233.15 | $278.93 | $207.94 | $254.58 | 123,932,400 |
September 2025 | $163.06 | $235.31 | $162.52 | $234.86 | 88,970,600 |
August 2025 | $152.10 | $172.00 | $143.56 | $166.03 | 55,176,400 |
July 2025 | $142.46 | $156.16 | $137.17 | $155.72 | 98,682,500 |
June 2025 | $115.44 | $143.30 | $115.21 | $143.15 | 84,713,700 |
May 2025 | $90.76 | $117.53 | $88.68 | $116.36 | 86,359,100 |
April 2025 | $83.46 | $90.28 | $62.34 | $89.81 | 115,850,700 |
March 2025 | $100.74 | $101.64 | $81.77 | $83.81 | 69,175,200 |
February 2025 | $92.57 | $101.61 | $90.69 | $99.72 | 52,288,500 |
January 2025 | $85.34 | $109.51 | $83.95 | $94.29 | 74,457,400 |
December 2024 | $98.90 | $102.11 | $83.42 | $84.46 | 60,018,100 |
November 2024 | $96.74 | $103.20 | $93.35 | $98.43 | 39,404,200 |
October 2024 | $106.14 | $112.02 | $96.08 | $97.49 | 54,349,800 |
September 2024 | $96.05 | $107.75 | $91.37 | $106.39 | 42,617,400 |
August 2024 | $98.44 | $101.53 | $86.84 | $96.05 | 48,758,600 |