STX - Seagate Technology Holdings Plc
IEX Last Trade
87.515
-0.035 -0.040%
Share volume: 46,583
Last Updated: Fri 27 Dec 2024 08:30:33 PM CET
Computer Storage Device Manufacturing :
-11.88%
PREVIOUS CLOSE
CHG
CHG%
$87.55
-0.03
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/27/2024 | $87.94 | $87.94 | $88.83 | $88.83 | $87.00 | $87.00 | $87.39 | $87.39 | 1,611,465 | $1,567,158.00 |
| 12/26/2024 | $88.73 | $88.73 | $89.17 | $89.17 | $88.15 | $88.15 | $88.40 | $88.40 | 1,383,027 | $1,383,027.00 |
| 12/24/2024 | $88.32 | $88.32 | $89.13 | $89.13 | $88.03 | $88.03 | $88.49 | $88.49 | 1,142,224 | $1,141,604.00 |
| 12/23/2024 | $87.46 | $87.46 | $88.62 | $88.62 | $87.30 | $87.30 | $88.53 | $88.53 | 2,106,787 | $2,106,787.00 |
| 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 |