• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Seagate Technology Plc (NQ:STX)

    431.17 +23.92 (+5.87%)
    Official Closing Price Updated: 4:15 PM EST, Feb 12, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 12, 2026 425.82 459.84 425.81 431.17 6,429,126 +23.92(+5.87%)
    Feb 11, 2026 409.64 415.60 391.00 407.25 2,822,184 +11.02(+2.78%)
    Feb 10, 2026 421.77 421.77 395.14 396.23 3,169,417 -28.77(-6.77%)
    Feb 09, 2026 424.04 438.55 415.00 425.00 3,189,807 -4.32(-1.01%)
    Feb 06, 2026 426.25 431.93 406.86 429.32 3,284,498 +23.87(+5.89%)
    Feb 05, 2026 413.56 418.39 394.24 405.45 5,628,923 -13.18(-3.15%)
    Feb 04, 2026 442.00 453.45 402.04 418.63 6,590,531 -25.82(-5.81%)
    Feb 03, 2026 451.51 459.41 424.51 444.45 6,077,828 +11.50(+2.66%)
    Feb 02, 2026 402.50 436.00 399.53 432.95 6,048,843 +25.26(+6.20%)
    Jan 30, 2026 449.64 452.92 397.33 407.69 9,224,413 -38.88(-8.71%)
    Jan 29, 2026 450.27 457.84 434.00 446.57 9,018,709 +3.64(+0.82%)
    Jan 28, 2026 395.19 449.50 389.00 442.93 14,708,008 +70.57(+18.95%)
    Jan 27, 2026 361.62 383.88 361.00 372.36 7,192,870 +14.07(+3.93%)
    Jan 26, 2026 348.85 370.47 346.00 358.29 5,027,513 +12.19(+3.52%)
    Jan 23, 2026 344.47 347.71 331.75 346.10 2,957,824 -0.43(-0.12%)
    Jan 22, 2026 350.00 350.05 330.00 346.53 2,792,314 +2.31(+0.67%)
    Jan 21, 2026 334.40 349.55 323.61 344.22 4,725,848 +18.23(+5.59%)
    Jan 20, 2026 322.99 336.17 322.04 325.99 3,619,178 -0.24(-0.07%)
    Jan 16, 2026 333.50 335.02 321.19 326.23 3,378,637 +5.91(+1.85%)
    Jan 15, 2026 322.76 328.78 317.00 320.32 3,178,467 +8.04(+2.57%)
    Jan 14, 2026 319.83 322.73 309.15 312.28 1,945,080 -6.16(-1.93%)
    Jan 13, 2026 319.48 331.00 316.77 318.44 3,456,706 -3.04(-0.95%)
    Jan 12, 2026 299.31 322.76 298.09 321.48 3,058,862 +17.47(+5.75%)
    Jan 09, 2026 284.67 305.44 280.67 304.01 3,203,371 +19.54(+6.87%)
    Jan 08, 2026 305.88 306.24 278.15 284.47 4,817,169 -23.79(-7.72%)
    Jan 07, 2026 319.01 322.00 298.94 308.26 5,173,762 -22.16(-6.71%)
    Jan 06, 2026 290.90 332.00 290.90 330.42 5,555,604 +40.59(+14.00%)
    Jan 05, 2026 294.97 298.00 277.69 289.83 3,347,996 +2.29(+0.80%)
    Jan 02, 2026 281.97 289.65 280.42 287.54 2,730,984 +12.15(+4.41%)
    Dec 31, 2025 280.00 280.25 274.27 275.39 1,317,067 -4.69(-1.67%)
    Dec 30, 2025 282.05 284.01 279.62 280.08 1,873,108 -1.22(-0.43%)
    Dec 29, 2025 281.99 289.47 279.32 281.30 2,535,650 -4.92(-1.72%)
    Dec 26, 2025 288.76 289.80 282.55 286.22 1,063,770 +0.95(+0.33%)
    Dec 24, 2025 281.55 288.50 281.55 285.27 1,474,898 +3.21(+1.14%)
    Dec 23, 2025 277.85 282.11 273.99 282.06 2,089,230 -0.05(-0.02%)
    Dec 22, 2025 300.46 301.21 278.27 282.11 4,349,695 -13.47(-4.56%)
    Dec 19, 2025 295.89 304.63 292.93 295.58 24,796,168 +4.35(+1.49%)
    Dec 18, 2025 287.75 298.45 285.92 291.24 3,719,635 +14.31(+5.17%)
    Dec 17, 2025 290.35 295.90 275.39 276.92 3,519,212 -10.45(-3.64%)
    Dec 16, 2025 284.66 294.17 279.77 287.38 3,098,880 +2.54(+0.89%)
    Dec 15, 2025 291.13 293.19 283.49 284.83 3,472,746 -2.05(-0.72%)
    Dec 12, 2025 301.21 303.20 279.78 286.89 5,269,372 -20.15(-6.56%)
    Dec 11, 2025 293.53 308.12 287.87 307.04 3,184,954 +8.88(+2.98%)
    Dec 10, 2025 282.96 300.68 280.56 298.16 3,625,011 +16.04(+5.68%)
    Dec 09, 2025 285.04 288.68 279.27 282.12 2,078,144 -2.54(-0.89%)
    Dec 08, 2025 280.26 287.52 277.94 284.66 3,476,765 +6.60(+2.37%)
    Dec 05, 2025 269.10 278.94 268.42 278.06 2,870,894 +13.12(+4.95%)
    Dec 04, 2025 258.02 265.70 256.69 264.94 1,976,857 +6.94(+2.69%)
    Dec 03, 2025 265.76 265.76 249.87 257.99 3,837,344 -8.18(-3.07%)
    Dec 02, 2025 272.20 277.66 258.70 266.17 3,170,752 -3.22(-1.20%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.