STX - Seagate Technology Holdings plc
IEX Last Trade
103.92
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:01:36 PM CET
Computer Storage Device Manufacturing :
-11.79%
PREVIOUS CLOSE
CHG
CHG%
$103.92
-16.35
0.19%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $88.09 | $88.09 | $89.01 | $89.01 | $86.87 | $86.87 | $87.31 | $87.31 | 6,072,472 | $6,063,141.00 |
| 12/19/2024 | $91.60 | $91.60 | $92.11 | $92.11 | $87.41 | $87.41 | $87.54 | $87.54 | 4,522,294 | $4,522,294.00 |
| 12/18/2024 | $94.60 | $94.60 | $95.31 | $95.31 | $91.52 | $91.52 | $91.60 | $91.60 | 3,132,143 | $3,132,143.00 |
| 12/17/2024 | $94.80 | $94.80 | $96.46 | $96.46 | $94.09 | $94.09 | $94.49 | $94.49 | 2,406,172 | $2,406,172.00 |
| 12/16/2024 | $95.32 | $95.32 | $97.15 | $97.15 | $95.04 | $95.04 | $95.58 | $95.58 | 3,552,538 | $3,552,538.00 |
| 12/13/2024 | $97.58 | $97.58 | $98.31 | $98.31 | $95.52 | $95.52 | $95.75 | $95.75 | 4,938,064 | $4,938,064.00 |
| 12/12/2024 | $98.46 | $97.73 | $100.18 | $99.44 | $97.12 | $96.40 | $97.64 | $96.92 | 2,834,858 | $2,834,858.00 |
| 12/11/2024 | $97.95 | $97.23 | $99.13 | $98.40 | $96.57 | $95.86 | $98.39 | $97.66 | 2,555,625 | $2,555,625.00 |
| 12/10/2024 | $98.85 | $98.12 | $98.94 | $98.21 | $96.77 | $96.06 | $97.59 | $96.87 | 2,812,652 | $2,812,652.00 |
| 12/09/2024 | $98.43 | $97.70 | $99.90 | $99.16 | $98.10 | $97.38 | $98.97 | $98.24 | 2,437,145 | $2,437,145.00 |