Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Seagate Technology Holdings PLC | STX | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
86.53 |
STX Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 84.95 | 87.62 | 82.31 | 84.82 | 3,543,435 | 3.05 | 3.59% |
1 Month | 95.66 | 96.33 | 82.31 | 87.92 | 2,929,808 | -7.66 | -8.01% |
3 Months | 87.35 | 101.26 | 82.31 | 89.30 | 2,844,573 | 0.65 | 0.74% |
6 Months | 66.61 | 101.26 | 64.12 | 84.30 | 2,623,360 | 21.39 | 32.11% |
1 Year | 56.34 | 101.26 | 54.47 | 74.16 | 2,546,835 | 31.66 | 56.19% |
3 Years | 89.91 | 117.67 | 47.47 | 77.66 | 2,435,911 | -1.91 | -2.12% |
5 Years | 48.25 | 117.67 | 39.02 | 67.32 | 2,639,661 | 39.75 | 82.38% |
STX 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 23 2024 | 86.53 | 1.35 | 1.58% | 85.65 | 87.62 | 85.61 | 5,993,611 |
Apr 22 2024 | 85.18 | 2.72 | 3.30% | 82.62 | 85.65 | 82.54 | 3,562,944 |
Apr 19 2024 | 82.46 | -0.98 | -1.17% | 83.77 | 84.29 | 82.31 | 2,883,028 |
Apr 18 2024 | 83.44 | -0.76 | -0.90% | 83.79 | 85.20 | 83.31 | 1,811,714 |
Apr 17 2024 | 84.20 | 0.52 | 0.62% | 84.95 | 86.30 | 84.04 | 3,465,876 |
Apr 16 2024 | 83.68 | -0.20 | -0.24% | 83.44 | 84.71 | 83.02 | 2,372,258 |
Apr 15 2024 | 83.88 | -1.31 | -1.54% | 86.68 | 87.10 | 83.30 | 2,924,768 |
Apr 12 2024 | 85.19 | -3.59 | -4.04% | 87.38 | 87.66 | 85.095 | 2,529,024 |
Apr 11 2024 | 88.78 | 0.79 | 0.90% | 88.12 | 88.85 | 87.39 | 1,970,586 |
Apr 10 2024 | 87.99 | -1.54 | -1.72% | 88.30 | 88.60 | 86.33 | 3,099,510 |
Apr 09 2024 | 89.53 | 0.38 | 0.43% | 90.04 | 90.955 | 87.83 | 2,816,762 |
Apr 08 2024 | 89.15 | -0.84 | -0.93% | 91.32 | 92.04 | 88.73 | 2,612,871 |
Apr 05 2024 | 89.99 | -0.77 | -0.85% | 91.38 | 91.38 | 89.65 | 2,585,930 |
Apr 04 2024 | 90.76 | -0.87 | -0.95% | 93.07 | 94.23 | 90.59 | 2,281,561 |
Apr 03 2024 | 91.63 | 1.40 | 1.55% | 89.69 | 92.70 | 89.65 | 2,584,958 |
Apr 02 2024 | 90.23 | -1.55 | -1.69% | 90.00 | 90.98 | 89.21 | 3,104,056 |
Apr 01 2024 | 91.78 | -1.27 | -1.36% | 93.15 | 94.34 | 91.71 | 2,672,543 |
Mar 28 2024 | 93.05 | -1.53 | -1.62% | 94.56 | 94.635 | 91.73 | 3,296,312 |
Mar 27 2024 | 94.58 | -0.14 | -0.15% | 95.66 | 96.33 | 93.34 | 2,761,433 |
Mar 26 2024 | 94.72 | 6.51 | 7.38% | 93.50 | 97.95 | 92.76 | 7,346,301 |
Mar 25 2024 | 88.21 | -0.80 | -0.90% | 88.67 | 89.02 | 87.62 | 1,834,695 |