1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Seagate Technology Holdings PLC (STX)
  7. Historical

STX

Seagate Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Seagate Technology Holdings PLC STX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.04% 104.10 08:14:54
Open Price Low Price High Price Close Price Prev Close
104.06
more quote information »

STX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week102.00104.429998.07101.731,863,8112.102.06%
1 Month92.13116.9390.49101.872,637,10011.9712.99%
3 Months90.65116.9378.2090.432,472,91213.4514.84%
6 Months98.15116.9378.2089.722,240,7605.956.06%
1 Year58.53116.9358.0481.092,912,39445.5777.86%
3 Years42.54116.9335.3859.332,946,46761.56144.71%
5 Years39.63116.9330.6052.023,536,57064.47162.68%

STX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 104.06 5.44 5.52% 100.67 104.4299 100.67 2,424,453
Nov 26 2021 98.62 -2.42 -2.4% 99.22 100.36 98.07 1,345,398
Nov 24 2021 101.04 -0.54 -0.53% 101.18 101.74 100.50 1,644,689
Nov 23 2021 101.58 -0.04 -0.04% 102.00 103.4699 100.01 2,040,705
Nov 22 2021 101.62 0.84 0.83% 101.33 103.6899 100.64 2,405,419
Nov 19 2021 100.78 -0.47 -0.46% 101.88 102.82 100.65 1,831,258
Nov 18 2021 101.25 0.36 0.36% 101.43 101.9389 100.25 2,736,759
Nov 17 2021 100.89 -2.77 -2.67% 103.67 104.50 100.36 3,194,128
Nov 16 2021 103.66 -2.00 -1.89% 106.09 106.45 103.33 2,895,061
Nov 15 2021 105.66 -2.46 -2.28% 108.19 108.30 105.205 3,037,302
Nov 12 2021 108.12 2.86 2.72% 105.94 116.93 105.60 7,775,810
Nov 11 2021 105.26 6.24 6.3% 98.51 106.68 98.51 5,503,393
Nov 10 2021 99.02 -0.27 -0.27% 99.18 100.67 98.18 1,876,486
Nov 09 2021 99.29 1.57 1.61% 97.69 99.50 96.89 2,628,033
Nov 08 2021 97.72 0.97 1.0% 97.30 98.14 97.00 1,275,217
Nov 05 2021 96.75 1.45 1.52% 95.70 97.36 95.50 1,636,591
Nov 04 2021 95.30 1.84 1.97% 94.00 95.33 93.705 1,375,712
Nov 03 2021 93.46 1.64 1.79% 92.20 94.75 92.14 2,721,955
Nov 02 2021 91.82 -0.08 -0.09% 92.13 92.14 90.49 1,756,537
Nov 01 2021 91.90 2.83 3.18% 89.55 93.25 89.46 2,293,263
See More Historical Prices »


Your Recent History
NASDAQ
STX
Seagate Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.