The highest closing price for Seagate Technology (STX) all-time was $157.01, on July 31. The latest price is $151.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $153.36 | $157.62 | $144.75 | $150.45 | 18,938,261 |
July 2025 | $143.64 | $157.45 | $138.30 | $157.01 | 98,684,373 |
June 2025 | $116.39 | $144.48 | $116.17 | $144.33 | 84,715,384 |
May 2025 | $91.51 | $118.50 | $89.42 | $117.32 | 86,372,935 |
April 2025 | $84.15 | $91.03 | $62.86 | $90.55 | 115,852,573 |
March 2025 | $101.57 | $102.48 | $82.44 | $84.50 | 69,177,157 |
February 2025 | $93.34 | $102.45 | $91.44 | $100.55 | 52,289,805 |
January 2025 | $86.04 | $110.41 | $84.64 | $95.07 | 74,460,752 |
December 2024 | $99.72 | $102.95 | $84.11 | $85.16 | 60,019,780 |
November 2024 | $97.53 | $104.05 | $94.12 | $99.24 | 39,405,681 |
October 2024 | $107.02 | $112.94 | $96.87 | $98.30 | 54,351,636 |
September 2024 | $96.84 | $108.64 | $92.13 | $107.27 | 42,619,066 |
August 2024 | $99.26 | $102.37 | $87.55 | $96.84 | 48,742,263 |
July 2024 | $100.20 | $110.48 | $95.96 | $99.39 | 56,980,313 |
June 2024 | $90.46 | $104.26 | $87.21 | $100.46 | 44,590,136 |
May 2024 | $84.03 | $95.85 | $81.49 | $90.09 | 47,838,875 |
April 2024 | $90.00 | $91.15 | $79.53 | $83.00 | 67,867,160 |
March 2024 | $91.05 | $97.04 | $80.70 | $89.90 | 70,268,553 |
February 2024 | $82.30 | $89.55 | $80.46 | $89.18 | 39,502,090 |
January 2024 | $81.17 | $88.21 | $76.09 | $82.11 | 58,950,102 |
December 2023 | $74.99 | $83.57 | $73.06 | $81.82 | 42,246,595 |
November 2023 | $65.02 | $75.48 | $64.93 | $75.17 | 43,241,964 |
October 2023 | $62.80 | $66.83 | $60.94 | $64.86 | 63,991,341 |
September 2023 | $67.23 | $70.06 | $58.70 | $62.68 | 71,394,972 |
August 2023 | $59.34 | $66.72 | $59.31 | $66.56 | 48,431,514 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
