Seagate Technology (STX) went public on December 11, 2002, when it opened at a split-adjusted price of $5.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $87.21 | $89.18 | $85.79 | $89.15 | 4,399,493 |
December 2024 | $101.07 | $104.34 | $85.25 | $86.31 | 60,019,780 |
November 2024 | $98.86 | $105.46 | $95.39 | $100.58 | 39,405,681 |
October 2024 | $108.46 | $114.47 | $98.18 | $99.63 | 54,351,636 |
September 2024 | $98.16 | $110.11 | $93.37 | $108.72 | 42,619,066 |
August 2024 | $100.60 | $103.76 | $88.74 | $98.16 | 48,742,263 |
July 2024 | $101.56 | $111.98 | $97.26 | $100.74 | 56,980,313 |
June 2024 | $91.69 | $105.67 | $88.39 | $101.82 | 44,590,136 |
May 2024 | $85.17 | $97.14 | $82.59 | $91.31 | 47,838,875 |
April 2024 | $91.22 | $92.38 | $80.60 | $84.13 | 67,867,160 |
March 2024 | $92.28 | $98.36 | $81.80 | $91.12 | 70,268,553 |
February 2024 | $83.42 | $90.76 | $81.54 | $90.38 | 39,502,090 |
January 2024 | $82.27 | $89.40 | $77.12 | $83.23 | 58,950,102 |
December 2023 | $76.01 | $84.70 | $74.04 | $82.92 | 42,246,595 |
November 2023 | $65.91 | $76.50 | $65.81 | $76.19 | 43,241,964 |
October 2023 | $63.65 | $67.73 | $61.76 | $65.74 | 63,991,341 |
September 2023 | $68.14 | $71.01 | $59.50 | $63.53 | 71,394,972 |
August 2023 | $60.14 | $67.63 | $60.11 | $67.46 | 48,431,514 |
July 2023 | $59.09 | $61.99 | $54.63 | $60.52 | 47,083,895 |
June 2023 | $57.01 | $63.09 | $53.77 | $58.96 | 46,628,361 |
May 2023 | $55.35 | $59.94 | $51.33 | $56.64 | 46,815,822 |
April 2023 | $62.20 | $63.91 | $51.19 | $55.38 | 50,477,199 |
March 2023 | $59.84 | $62.39 | $54.80 | $62.31 | 55,716,919 |
February 2023 | $63.27 | $68.71 | $59.68 | $60.15 | 39,485,730 |
January 2023 | $49.23 | $66.15 | $47.46 | $63.15 | 63,916,838 |
