STX - Seagate Technology Holdings plc
94.88
0.880 0.927%
Share volume: 4,948
Last Updated: Wed 05 Feb 2025 03:30:20 PM CET
Computer Storage Device Manufacturing :
-11.36%
PREVIOUS CLOSE
CHG
CHG%
$94.00
0.88
0.94%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $92.88 | $92.88 | $94.79 | $94.79 | $92.68 | $92.68 | $94.51 | $94.51 | 2,908,948 | $2,908,948.00 |
| 02/03/2025 | $94.60 | $94.60 | $95.63 | $95.63 | $92.91 | $92.91 | $93.48 | $93.48 | 3,437,018 | $3,437,018.00 |
| 01/31/2025 | $98.10 | $98.10 | $99.99 | $99.99 | $96.27 | $96.27 | $96.36 | $96.36 | 2,799,702 | $2,799,702.00 |
| 01/30/2025 | $101.15 | $101.15 | $101.42 | $101.42 | $97.95 | $97.95 | $98.28 | $98.28 | 4,212,839 | $4,212,839.00 |
| 01/29/2025 | $101.48 | $101.48 | $102.03 | $102.03 | $99.09 | $99.09 | $99.38 | $99.38 | 2,548,190 | $2,548,190.00 |
| 01/28/2025 | $104.02 | $104.02 | $104.03 | $104.03 | $98.82 | $98.82 | $100.27 | $100.27 | 3,460,822 | $3,460,822.00 |
| 01/27/2025 | $105.10 | $105.10 | $107.00 | $107.00 | $102.32 | $102.32 | $103.48 | $103.48 | 4,188,555 | $4,188,555.00 |
| 01/24/2025 | $108.74 | $108.74 | $110.24 | $110.24 | $107.60 | $107.60 | $108.19 | $108.19 | 3,320,732 | $3,320,732.00 |
| 01/23/2025 | $107.41 | $107.41 | $108.53 | $108.53 | $105.92 | $105.92 | $108.42 | $108.42 | 3,602,207 | $3,602,207.00 |
| 01/22/2025 | $108.63 | $108.63 | $111.91 | $111.91 | $105.86 | $105.86 | $108.18 | $108.18 | 9,814,179 | $9,814,179.00 |