Seagate Technology Plc (NQ: STX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	86.41	87.96	85.40	86.97	3,818,852	+0.56(+0.65%)
Mar 10, 2025	87.21	87.95	84.36	86.41	4,520,768	-1.59(-1.81%)
Mar 07, 2025	86.86	89.77	86.30	88.00	4,617,869	+1.36(+1.57%)
Mar 06, 2025	90.55	90.67	86.39	86.64	5,421,909	-5.79(-6.26%)
Mar 05, 2025	93.68	93.77	90.19	92.43	5,175,614	-1.65(-1.75%)
Mar 04, 2025	98.95	99.62	94.01	94.08	7,026,375	-5.98(-5.98%)
Mar 03, 2025	102.95	103.87	99.78	100.06	3,190,362	-1.85(-1.82%)
Feb 28, 2025	100.25	102.29	99.68	101.91	4,521,412	+1.24(+1.23%)
Feb 27, 2025	102.57	103.84	100.59	100.67	4,616,014	+0.40(+0.40%)
Feb 26, 2025	100.32	101.35	99.70	100.27	1,924,115	+0.55(+0.55%)
Feb 25, 2025	100.00	101.69	99.29	99.72	3,405,867	-0.36(-0.36%)
Feb 24, 2025	100.97	101.99	99.23	100.08	4,204,119	-0.77(-0.76%)
Feb 21, 2025	102.67	103.42	100.50	100.85	2,484,286	-1.79(-1.74%)
Feb 20, 2025	103.07	103.37	101.55	102.64	1,479,151	-0.36(-0.35%)
Feb 19, 2025	102.93	103.46	102.47	103.00	1,727,298	-0.10(-0.10%)
Feb 18, 2025	102.56	103.29	100.94	103.10	2,365,505	+1.63(+1.61%)
Feb 14, 2025	102.15	102.40	100.62	101.47	2,235,093	-0.01(-0.01%)
Feb 13, 2025	99.39	102.74	99.39	101.48	2,554,376	+2.27(+2.29%)
Feb 12, 2025	96.72	100.66	96.10	99.21	3,385,286	+1.38(+1.41%)
Feb 11, 2025	97.22	99.36	97.19	97.83	2,133,941	+0.03(+0.03%)
Feb 10, 2025	97.41	98.20	96.71	97.80	1,946,345	+1.65(+1.72%)
Feb 07, 2025	97.06	98.25	95.46	96.15	1,976,113	-0.39(-0.40%)
Feb 06, 2025	96.10	96.78	95.63	96.54	2,300,274	+1.11(+1.16%)
Feb 05, 2025	94.62	96.13	94.17	95.43	2,680,666	+0.92(+0.97%)
Feb 04, 2025	92.88	94.79	92.68	94.51	2,932,251	+1.03(+1.10%)
Feb 03, 2025	94.60	95.63	92.91	93.48	3,434,648	-2.88(-2.99%)
Jan 31, 2025	98.10	99.99	96.27	96.36	2,845,202	-1.92(-1.95%)
Jan 30, 2025	101.15	101.42	97.95	98.28	4,212,837	-1.10(-1.11%)
Jan 29, 2025	101.48	102.03	99.09	99.38	2,570,865	-0.89(-0.89%)
Jan 28, 2025	104.02	104.03	98.82	100.27	3,460,791	-3.21(-3.10%)
Jan 27, 2025	105.10	107.00	102.32	103.48	4,187,677	-4.71(-4.35%)
Jan 24, 2025	108.74	110.24	107.60	108.19	3,320,732	-0.23(-0.21%)
Jan 23, 2025	107.41	108.53	105.92	108.42	3,602,164	+0.24(+0.22%)
Jan 22, 2025	108.63	111.91	105.86	108.18	9,840,902	+6.93(+6.84%)
Jan 21, 2025	99.85	102.54	99.22	101.25	6,522,212	+3.58(+3.67%)
Jan 17, 2025	96.60	97.93	95.60	97.67	5,656,508	+2.60(+2.73%)
Jan 16, 2025	94.38	95.82	93.70	95.07	3,820,539	+0.73(+0.77%)
Jan 15, 2025	92.13	94.98	92.13	94.34	3,853,603	+3.11(+3.41%)
Jan 14, 2025	89.36	91.75	89.10	91.23	3,252,143	+2.30(+2.59%)
Jan 13, 2025	87.55	89.70	86.97	88.93	2,715,805	+0.06(+0.07%)
Jan 10, 2025	87.44	88.99	86.64	88.87	2,235,879	+0.18(+0.20%)
Jan 08, 2025	89.27	89.43	87.89	88.69	3,189,091	-0.91(-1.02%)
Jan 07, 2025	89.83	90.89	89.27	89.60	2,379,089	+0.49(+0.55%)
Jan 06, 2025	90.32	91.59	88.75	89.11	2,499,325	-0.04(-0.04%)
Jan 03, 2025	86.92	89.18	86.78	89.15	2,352,871	+2.76(+3.19%)