Seagate Technology (STX) went public on December 11, 2002, when it opened at a split-adjusted price of $5.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $258.75 | $284.42 | $249.48 | $279.35 | 26,105,161 |
October 2025 | $234.34 | $280.35 | $209.00 | $255.88 | 123,929,100 |
September 2025 | $163.89 | $236.51 | $163.35 | $236.06 | 88,970,600 |
August 2025 | $152.88 | $172.88 | $144.30 | $166.87 | 55,176,400 |
July 2025 | $143.19 | $156.96 | $137.87 | $156.52 | 98,682,500 |
June 2025 | $116.03 | $144.03 | $115.80 | $143.88 | 84,713,700 |
May 2025 | $91.23 | $118.13 | $89.13 | $116.95 | 86,359,100 |
April 2025 | $83.89 | $90.74 | $62.66 | $90.26 | 115,850,700 |
March 2025 | $101.26 | $102.16 | $82.18 | $84.24 | 69,175,200 |
February 2025 | $93.04 | $102.13 | $91.15 | $100.23 | 52,288,500 |
January 2025 | $85.77 | $110.07 | $84.38 | $94.77 | 74,457,400 |
December 2024 | $99.41 | $102.63 | $83.85 | $84.89 | 60,018,100 |
November 2024 | $97.23 | $103.72 | $93.82 | $98.93 | 39,404,200 |
October 2024 | $106.68 | $112.59 | $96.56 | $97.99 | 54,349,800 |
September 2024 | $96.54 | $108.30 | $91.84 | $106.93 | 42,617,400 |
August 2024 | $98.94 | $102.05 | $87.28 | $96.54 | 48,758,600 |
July 2024 | $99.89 | $110.14 | $95.66 | $99.08 | 56,979,200 |
June 2024 | $90.18 | $103.93 | $86.93 | $100.15 | 44,585,600 |
May 2024 | $83.76 | $95.54 | $81.23 | $89.80 | 47,838,000 |
April 2024 | $89.72 | $90.86 | $79.28 | $82.74 | 67,867,000 |
March 2024 | $90.76 | $96.74 | $80.45 | $89.62 | 70,267,800 |
February 2024 | $82.05 | $89.27 | $80.20 | $88.90 | 39,500,800 |
January 2024 | $80.92 | $87.93 | $75.85 | $81.86 | 58,949,500 |
December 2023 | $74.76 | $83.30 | $72.83 | $81.56 | 42,245,900 |
November 2023 | $64.82 | $75.24 | $64.73 | $74.94 | 43,242,100 |
