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

    Seagate Technology Plc (NQ:STX)

    422.82 -0.30 (-0.07%)
    Streaming Delayed Price Updated: 12:24 PM EDT, Apr 2, 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 (%)
    Apr 01, 2026 396.49 428.18 396.31 423.12 3,714,751 +31.36(+8.00%)
    Mar 31, 2026 371.08 392.01 368.00 391.76 3,601,643 +29.33(+8.09%)
    Mar 30, 2026 393.06 399.41 351.42 362.43 4,157,453 -17.64(-4.64%)
    Mar 27, 2026 378.53 388.07 376.08 380.07 2,322,528 +1.28(+0.34%)
    Mar 26, 2026 401.66 406.65 377.33 378.79 4,110,796 -34.43(-8.33%)
    Mar 25, 2026 410.16 422.53 389.01 413.22 3,449,587 -11.74(-2.76%)
    Mar 24, 2026 402.86 426.28 395.00 424.96 3,756,090 +20.94(+5.18%)
    Mar 23, 2026 420.00 425.18 395.19 404.02 3,863,875 -7.21(-1.75%)
    Mar 20, 2026 433.50 439.73 409.25 411.23 8,620,270 -23.37(-5.38%)
    Mar 19, 2026 396.40 437.46 388.37 434.60 4,154,377 +27.83(+6.84%)
    Mar 18, 2026 419.53 422.74 405.11 406.77 3,827,511 -14.32(-3.40%)
    Mar 17, 2026 400.00 421.31 397.50 421.09 3,467,621 +22.31(+5.59%)
    Mar 16, 2026 397.50 410.80 395.63 398.78 3,119,011 +15.07(+3.93%)
    Mar 13, 2026 378.07 394.99 377.14 383.71 2,913,517 +9.73(+2.60%)
    Mar 12, 2026 382.71 385.00 368.69 373.98 2,057,605 -11.99(-3.11%)
    Mar 11, 2026 384.00 391.24 376.15 385.97 1,973,415 +1.68(+0.44%)
    Mar 10, 2026 377.93 398.29 377.93 384.29 3,486,799 +9.96(+2.66%)
    Mar 09, 2026 342.42 374.66 342.00 374.33 2,928,478 +21.53(+6.10%)
    Mar 06, 2026 356.31 370.34 351.15 352.80 2,415,594 -14.54(-3.96%)
    Mar 05, 2026 370.98 378.15 352.56 367.34 3,396,914 -7.67(-2.05%)
    Mar 04, 2026 367.50 390.50 364.68 375.01 3,771,068 +17.39(+4.86%)
    Mar 03, 2026 361.26 365.98 350.10 357.62 5,707,465 -21.90(-5.77%)
    Mar 02, 2026 393.59 407.70 374.53 379.52 4,218,934 -28.32(-6.94%)
    Feb 27, 2026 400.00 415.60 396.22 407.84 3,605,516 -1.83(-0.45%)
    Feb 26, 2026 413.69 416.50 393.22 409.67 3,076,953 -12.18(-2.89%)
    Feb 25, 2026 409.26 426.50 408.30 421.85 3,371,186 +25.83(+6.52%)
    Feb 24, 2026 410.11 413.80 394.05 396.02 3,113,359 -11.38(-2.79%)
    Feb 23, 2026 410.40 422.99 402.15 407.40 2,400,327 -3.71(-0.90%)
    Feb 20, 2026 403.08 416.99 399.13 411.11 2,962,572 +2.14(+0.52%)
    Feb 19, 2026 420.17 424.11 402.16 408.97 3,514,406 -15.17(-3.58%)
    Feb 18, 2026 418.94 434.95 417.30 424.14 2,866,650 +8.20(+1.97%)
    Feb 17, 2026 420.00 429.23 411.60 415.94 2,837,564 -10.05(-2.36%)
    Feb 13, 2026 416.06 431.66 402.51 425.99 3,856,090 -5.18(-1.20%)
    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%)
    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.