Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Seagate Technology Plc (NQ:STX)

281.40 +0.10 (+0.04%)
Streaming Delayed Price Updated: 10:17 AM EST, Dec 30, 2025 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 (%)
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 +2.47(+0.87%)
Dec 23, 2025 278.58 282.85 274.71 282.80 2,083,764 -0.05(-0.02%)
Dec 22, 2025 301.25 302.00 279.00 282.85 4,338,313 -13.51(-4.56%)
Dec 19, 2025 296.67 305.43 293.69 296.36 24,731,284 +4.36(+1.49%)
Dec 18, 2025 288.50 299.23 286.67 292.00 3,709,902 +14.35(+5.17%)
Dec 17, 2025 291.11 296.68 276.11 277.65 3,510,004 -10.48(-3.64%)
Dec 16, 2025 285.41 294.94 280.50 288.13 3,090,772 +2.55(+0.89%)
Dec 15, 2025 291.89 293.96 284.23 285.58 3,463,659 -2.06(-0.72%)
Dec 12, 2025 302.00 304.00 280.51 287.64 5,255,584 -20.21(-6.56%)
Dec 11, 2025 294.30 308.93 288.62 307.85 3,176,620 +8.93(+2.99%)
Dec 10, 2025 283.70 301.47 281.30 298.92 3,615,526 +16.06(+5.68%)
Dec 09, 2025 285.79 289.44 280.00 282.86 2,072,707 -2.55(-0.89%)
Dec 08, 2025 281.00 288.27 278.67 285.41 3,467,668 +6.62(+2.37%)
Dec 05, 2025 269.81 279.67 269.12 278.79 2,863,382 +13.16(+4.95%)
Dec 04, 2025 258.70 266.40 257.36 265.63 1,971,685 +6.96(+2.69%)
Dec 03, 2025 266.46 266.46 250.53 258.67 3,827,303 -8.20(-3.07%)
Dec 02, 2025 272.91 278.39 259.38 266.87 3,162,455 -3.23(-1.20%)
Dec 01, 2025 272.09 275.98 266.00 270.10 2,319,586 -6.59(-2.38%)
Nov 28, 2025 275.00 277.58 269.51 276.69 1,243,122 +4.41(+1.62%)
Nov 26, 2025 264.66 275.00 262.72 272.28 3,487,525 +10.39(+3.97%)
Nov 25, 2025 251.18 263.57 247.00 261.89 2,465,105 +8.51(+3.36%)
Nov 24, 2025 242.92 256.70 242.91 253.38 4,195,744 +15.89(+6.69%)
Nov 21, 2025 237.40 240.50 228.61 237.49 4,177,306 -3.01(-1.25%)
Nov 20, 2025 273.18 275.70 237.40 240.50 4,064,740 -18.63(-7.19%)
Nov 19, 2025 253.99 263.82 253.99 259.13 2,305,065 +5.27(+2.08%)
Nov 18, 2025 257.39 261.36 249.53 253.86 2,478,021 -7.52(-2.88%)
Nov 17, 2025 257.50 269.80 254.47 261.38 2,849,810 +3.17(+1.23%)
Nov 14, 2025 254.15 267.81 251.09 258.21 4,718,796 -4.35(-1.66%)
Nov 13, 2025 273.61 277.50 258.85 262.56 5,346,193 -20.70(-7.31%)
Nov 12, 2025 288.00 297.88 279.00 283.26 3,983,444 -4.74(-1.65%)
Nov 11, 2025 289.27 296.15 283.52 288.00 3,876,397 -5.99(-2.04%)
Nov 10, 2025 290.71 296.00 287.11 293.99 3,969,064 +14.64(+5.24%)
Nov 07, 2025 273.95 279.81 263.46 279.35 5,098,774 +0.88(+0.32%)
Nov 06, 2025 277.27 284.42 273.52 278.47 4,068,609 +2.70(+0.98%)
Nov 05, 2025 258.29 283.94 257.31 275.77 9,045,706 +25.39(+10.14%)
Nov 04, 2025 255.06 260.32 249.48 250.38 3,430,373 -15.17(-5.71%)
Nov 03, 2025 258.75 269.56 253.65 265.55 4,443,124 +9.67(+3.78%)
Oct 31, 2025 276.83 280.35 243.34 255.88 8,616,097 -12.45(-4.64%)
Oct 30, 2025 258.21 274.48 258.00 268.33 7,172,429 +2.71(+1.02%)
Oct 29, 2025 240.51 268.91 240.06 265.62 9,896,037 +42.62(+19.11%)
Oct 28, 2025 229.18 230.00 217.67 223.00 6,490,694 -7.32(-3.18%)
Oct 27, 2025 241.33 242.00 227.63 230.32 5,000,341 -3.80(-1.62%)
Oct 24, 2025 234.08 240.85 230.53 234.12 3,663,970 +7.71(+3.41%)
Oct 23, 2025 218.25 226.91 218.25 226.41 2,569,087 +11.36(+5.28%)
Oct 22, 2025 213.67 219.32 209.00 215.05 2,923,901 +0.48(+0.22%)
Oct 21, 2025 212.63 216.53 210.68 214.57 2,817,317 +0.17(+0.08%)
Oct 20, 2025 230.00 233.28 209.37 214.40 4,599,593 -11.00(-4.88%)
Oct 17, 2025 222.43 230.45 220.94 225.40 3,264,779 -0.63(-0.28%)
Oct 16, 2025 224.15 233.00 221.86 226.03 5,194,471 +6.65(+3.03%)
Oct 15, 2025 215.66 220.59 212.35 219.38 6,235,570 +7.75(+3.66%)
Oct 14, 2025 215.38 217.40 210.57 211.63 3,646,492 -7.88(-3.59%)
Oct 13, 2025 225.56 225.65 216.51 219.51 3,348,638 +5.13(+2.39%)
Oct 10, 2025 220.40 224.26 212.63 214.38 5,191,012 -7.32(-3.30%)
Oct 09, 2025 223.51 225.07 218.63 221.70 3,426,286 -2.65(-1.18%)
Oct 08, 2025 224.87 229.04 222.72 224.35 5,188,511 -0.66(-0.29%)
Oct 07, 2025 244.65 244.74 223.01 225.01 10,029,588 -17.82(-7.34%)
Oct 06, 2025 260.11 261.24 242.45 242.83 5,231,741 -9.96(-3.94%)
Oct 03, 2025 254.96 261.29 251.65 252.79 4,916,030 -1.95(-0.77%)
Oct 02, 2025 263.30 264.83 251.90 254.74 4,798,285 -2.10(-0.82%)
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.