Seagate Technology Plc (STX)

Historical Prices For Seagate Technology Plc (STX)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	145.04	152.05	144.79	151.94	6,703,297	151.94
7/01/2025	143.64	145.73	142.63	145.04	4,950,586	145.04
6/30/2025	142.00	144.48	141.58	144.33	3,737,118	144.33
6/27/2025	141.58	142.47	140.29	141.44	4,651,136	141.44
6/26/2025	138.54	140.80	138.00	140.69	3,046,466	140.69
6/25/2025	137.67	138.69	136.28	138.54	3,574,578	138.54
6/24/2025	134.00	137.54	133.85	136.31	4,670,291	135.59
6/23/2025	132.33	133.89	130.92	133.08	4,371,978	132.38
6/20/2025	132.17	132.61	130.32	130.96	6,027,516	130.27
6/18/2025	130.87	133.76	130.36	131.30	2,816,793	130.61
6/17/2025	130.45	133.50	130.00	130.87	3,410,883	130.18
6/16/2025	128.70	131.49	127.61	131.04	3,524,782	130.35
6/13/2025	125.17	128.31	124.63	127.27	3,000,983	126.60
6/12/2025	126.15	127.35	125.79	126.07	3,030,467	125.40
6/11/2025	129.05	129.08	125.71	126.49	4,552,920	125.82
6/10/2025	129.97	130.69	126.34	127.99	6,119,601	127.31
6/09/2025	129.54	132.22	128.88	130.17	5,462,593	129.48
6/06/2025	128.90	129.96	126.76	126.97	4,377,575	126.30
6/05/2025	127.91	129.95	127.36	127.70	4,765,829	127.03
6/04/2025	123.73	127.69	123.73	127.64	5,768,832	126.97
6/03/2025	119.10	124.04	118.75	123.23	4,857,505	122.58
6/02/2025	117.01	119.75	116.78	119.15	3,097,674	118.52
5/30/2025	117.17	119.13	116.67	117.94	4,387,485	117.32
5/29/2025	117.56	118.20	116.28	118.14	2,447,117	117.52
5/28/2025	117.24	118.63	116.81	117.34	4,203,076	116.72
5/27/2025	113.87	117.36	113.20	117.05	4,485,754	116.43
5/23/2025	108.28	113.17	108.28	112.74	5,981,638	112.14
5/22/2025	106.08	111.47	105.35	108.86	8,074,645	108.28
5/21/2025	106.50	107.82	103.73	104.43	4,800,417	103.88
5/20/2025	109.47	109.48	106.28	106.97	3,404,165	106.41
5/19/2025	105.91	109.67	105.66	109.04	3,286,193	108.46
5/16/2025	107.52	108.98	107.00	107.79	3,234,920	107.22
5/15/2025	106.96	108.00	105.91	107.43	4,710,793	106.86
5/14/2025	105.15	105.86	104.48	105.19	4,245,696	104.63
5/13/2025	101.90	105.98	101.55	105.47	4,335,963	104.91
5/12/2025	101.13	103.04	100.00	101.95	5,791,991	101.41
5/09/2025	97.11	97.73	95.63	95.71	2,568,288	95.20
5/08/2025	96.31	97.22	94.97	96.30	2,392,827	95.79
5/07/2025	93.99	95.67	93.33	95.45	3,716,132	94.95
5/06/2025	92.46	94.41	91.92	93.90	2,754,077	93.40
5/05/2025	92.32	94.33	91.98	93.58	2,805,734	93.09
5/02/2025	91.55	93.29	91.29	93.07	3,409,481	92.58
5/01/2025	92.00	93.17	89.89	90.01	5,496,353	89.53
4/30/2025	87.14	91.51	85.47	91.03	11,878,760	90.55
4/29/2025	81.58	82.68	81.22	81.60	6,483,526	81.17
4/28/2025	82.21	82.89	80.56	82.16	2,895,813	81.73
4/25/2025	83.33	83.81	82.00	82.70	4,055,481	82.26
4/24/2025	79.16	83.27	79.14	83.04	4,105,408	82.60
4/23/2025	79.15	81.17	77.56	78.09	4,013,844	77.68
4/22/2025	74.70	75.91	74.60	75.36	2,178,305	74.96
4/21/2025	74.45	74.65	72.62	73.93	2,949,226	73.54
4/17/2025	73.49	76.44	72.89	75.78	4,588,640	75.38
4/16/2025	71.49	73.11	71.30	72.82	5,798,961	72.44
4/15/2025	72.09	73.50	71.85	72.00	3,146,473	71.62
4/14/2025	74.93	75.23	71.60	72.67	3,436,331	72.29
4/11/2025	69.23	71.21	67.63	70.15	3,879,008	69.78
4/10/2025	71.71	72.48	68.65	69.74	5,550,113	69.37
4/09/2025	65.74	76.02	63.19	74.29	10,268,274	73.90
4/08/2025	70.99	72.43	65.41	66.54	5,682,292	66.19
4/07/2025	65.00	71.33	64.18	68.66	7,297,633	68.30
4/04/2025	68.66	68.68	63.95	66.01	9,250,083	65.66
4/03/2025	80.18	81.16	71.28	71.53	13,154,341	71.15