STX - Seagate Technology Holdings plc
70.15
0.410 0.584%
Share volume: 3,879,007
Last Updated: 04-11-2025
Computer Hardware/Computer & Office Equipment:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$69.74
0.41
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $69.23 | $69.23 | $71.21 | $71.21 | $67.63 | $67.63 | $70.15 | $70.15 | 3,879,007 | $3,878,508.00 |
| 04-10-2025 | $71.71 | $71.71 | $72.48 | $72.48 | $68.65 | $68.65 | $69.74 | $69.74 | 5,483,494 | $5,483,494.00 |
| 04-09-2025 | $65.74 | $65.74 | $76.02 | $76.02 | $63.19 | $63.19 | $74.29 | $74.29 | 10,253,532 | $10,253,532.00 |
| 04-08-2025 | $70.99 | $70.99 | $72.43 | $72.43 | $65.41 | $65.41 | $66.54 | $66.54 | 5,680,045 | $5,680,045.00 |
| 04-07-2025 | $65.00 | $65.00 | $72.56 | $72.56 | $64.18 | $64.18 | $68.66 | $68.66 | 7,297,673 | $7,297,673.00 |
| 04-04-2025 | $68.66 | $68.66 | $68.68 | $68.68 | $63.95 | $63.95 | $66.73 | $66.73 | 9,250,083 | $9,250,083.00 |
| 04-03-2025 | $80.18 | $80.18 | $81.16 | $81.16 | $71.28 | $71.28 | $71.53 | $71.53 | 12,915,559 | $12,915,559.00 |
| 04-02-2025 | $83.74 | $83.74 | $86.34 | $86.34 | $83.52 | $83.52 | $85.52 | $85.52 | 2,810,118 | $2,810,118.00 |
| 04-01-2025 | $84.60 | $84.60 | $85.33 | $85.33 | $83.31 | $83.31 | $84.54 | $84.54 | 2,728,192 | $2,728,192.00 |
| 03-31-2025 | $84.49 | $84.49 | $85.31 | $85.31 | $82.88 | $82.88 | $84.95 | $84.95 | 2,628,656 | $2,628,656.00 |
