The highest closing price for Seagate Technology (STX) last month was $102.40, on December 2. It was down 14.6% for the month. The latest price is $89.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $86.59 | $87.22 | $85.73 | $86.31 | 1,458,448 |
December 30 2024 | $86.68 | $86.86 | $85.25 | $86.53 | 1,731,257 |
December 27 2024 | $87.94 | $88.83 | $87.00 | $87.39 | 1,611,465 |
December 26 2024 | $88.73 | $89.17 | $88.15 | $88.40 | 1,383,027 |
December 24 2024 | $88.32 | $89.13 | $88.03 | $88.49 | 1,142,224 |
December 23 2024 | $87.46 | $88.62 | $87.30 | $88.53 | 2,106,787 |
December 20 2024 | $88.09 | $89.01 | $86.87 | $87.31 | 6,072,472 |
December 19 2024 | $91.60 | $92.11 | $87.41 | $87.54 | 4,522,294 |
December 18 2024 | $94.60 | $95.31 | $91.52 | $91.60 | 3,132,143 |
December 17 2024 | $94.80 | $96.46 | $94.09 | $94.49 | 2,406,172 |
December 16 2024 | $95.32 | $97.15 | $95.04 | $95.58 | 3,552,538 |
December 13 2024 | $97.58 | $98.31 | $95.52 | $95.75 | 4,938,064 |
December 12 2024 | $97.73 | $99.44 | $96.40 | $96.92 | 2,834,858 |
December 11 2024 | $97.23 | $98.40 | $95.86 | $97.66 | 2,555,625 |
December 10 2024 | $98.12 | $98.21 | $96.06 | $96.87 | 2,812,652 |
December 09 2024 | $97.70 | $99.16 | $97.38 | $98.24 | 2,437,145 |
December 06 2024 | $97.46 | $98.36 | $96.89 | $97.78 | 2,720,330 |
December 05 2024 | $97.31 | $98.67 | $97.15 | $97.46 | 2,285,605 |
December 04 2024 | $99.25 | $99.48 | $94.27 | $96.91 | 4,572,320 |
December 03 2024 | $101.30 | $101.96 | $97.19 | $98.07 | 3,267,433 |
December 02 2024 | $101.07 | $104.34 | $100.69 | $102.40 | 2,476,921 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
