The closing price for Seagate Technology (STX) last month was $101.91, on February 28. It was up 7.7% for the month. The latest price is $87.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $100.25 | $102.29 | $99.68 | $101.91 | 4,521,410 |
February 27 2025 | $102.57 | $103.84 | $100.59 | $100.67 | 4,616,300 |
February 26 2025 | $100.32 | $101.35 | $99.70 | $100.27 | 1,924,115 |
February 25 2025 | $100.00 | $101.69 | $99.29 | $99.72 | 3,405,886 |
February 24 2025 | $100.97 | $101.99 | $99.24 | $100.08 | 4,204,185 |
February 21 2025 | $102.67 | $103.42 | $100.50 | $100.85 | 2,484,286 |
February 20 2025 | $103.07 | $103.37 | $101.55 | $102.64 | 1,479,152 |
February 19 2025 | $102.93 | $103.46 | $102.47 | $103.00 | 1,727,322 |
February 18 2025 | $102.56 | $103.29 | $100.94 | $103.10 | 2,365,526 |
February 14 2025 | $102.15 | $102.40 | $100.62 | $101.47 | 2,235,093 |
February 13 2025 | $99.39 | $102.74 | $99.39 | $101.48 | 2,555,045 |
February 12 2025 | $96.72 | $100.66 | $96.10 | $99.21 | 3,385,980 |
February 11 2025 | $97.23 | $99.36 | $97.19 | $97.83 | 2,133,941 |
February 10 2025 | $97.41 | $98.20 | $96.71 | $97.80 | 1,946,447 |
February 07 2025 | $97.06 | $98.25 | $95.46 | $96.15 | 1,976,113 |
February 06 2025 | $96.10 | $96.78 | $95.63 | $96.54 | 2,301,071 |
February 05 2025 | $94.62 | $96.13 | $94.17 | $95.43 | 2,681,150 |
February 04 2025 | $92.88 | $94.79 | $92.68 | $94.51 | 2,909,765 |
February 03 2025 | $94.60 | $95.63 | $92.91 | $93.48 | 3,437,018 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
