The highest closing price for Seagate Technology (STX) last month was $108.42, on January 23. It was up 10.5% for the month. The latest price is $100.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $98.10 | $99.99 | $96.27 | $96.36 | 2,799,702 |
January 30 2025 | $101.15 | $101.42 | $97.95 | $98.28 | 4,212,839 |
January 29 2025 | $101.48 | $102.03 | $99.09 | $99.38 | 2,548,190 |
January 28 2025 | $104.02 | $104.03 | $98.82 | $100.27 | 3,460,822 |
January 27 2025 | $105.10 | $107.00 | $102.32 | $103.48 | 4,188,555 |
January 24 2025 | $108.74 | $110.24 | $107.60 | $108.19 | 3,320,732 |
January 23 2025 | $107.41 | $108.53 | $105.92 | $108.42 | 3,602,207 |
January 22 2025 | $108.63 | $111.91 | $105.86 | $108.18 | 9,814,179 |
January 21 2025 | $99.85 | $102.54 | $99.22 | $101.25 | 6,545,193 |
January 17 2025 | $96.60 | $97.93 | $95.60 | $97.67 | 5,656,501 |
January 16 2025 | $94.38 | $95.82 | $93.70 | $95.07 | 3,820,611 |
January 15 2025 | $92.13 | $94.98 | $92.13 | $94.34 | 3,853,637 |
January 14 2025 | $89.36 | $91.75 | $89.10 | $91.23 | 3,252,463 |
January 13 2025 | $87.55 | $89.70 | $86.97 | $88.93 | 2,715,805 |
January 10 2025 | $87.44 | $88.99 | $86.64 | $88.87 | 2,201,879 |
January 08 2025 | $89.27 | $89.43 | $87.89 | $88.69 | 3,189,091 |
January 07 2025 | $89.83 | $90.89 | $89.27 | $89.60 | 2,379,502 |
January 06 2025 | $90.32 | $91.59 | $88.75 | $89.11 | 2,499,351 |
January 03 2025 | $86.92 | $89.18 | $86.79 | $89.15 | 2,352,871 |
January 02 2025 | $87.21 | $87.54 | $85.79 | $86.39 | 2,046,622 |
Daily pricing data for Seagate Technology dates back to 12/11/2002, and may be incomplete.
