Free Trial

Seagate Technology (STX) Stock Chart & Stock Price History

→ This AI made her leave her job (From Prosper Trading Academy) (Ad)
Free STX Stock Alerts
$106.51
+2.65 (+2.55%)
(As of 02:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Seagate Technology Stock Price Performance

5 Day
Performance
+0.98%
1 Month
Performance
+9.02%
3 Month
Performance
+20.75%
6 Month
Performance
+23.23%
Year-To-Date
Performance
+21.66%
1 Year
Performance
+61.52%
Receive STX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Seagate Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Prosper Trading Academy
This AI made her leave her job
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)
Click Here To Read More About This Game Changing AI Tool

STX Stock Chart for Monday, June, 17, 2024

STX Chart by TradingView

Seagate Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/14/2024$104.76$103.86
-0.86%		$104.08$103.011.31 million shs$21.81 billion
06/13/2024$102.85$104.76
+1.86%		$105.00$102.711.95 million shs$22.00 billion
06/12/2024$101.64$102.85
+1.19%		$105.28$102.073.31 million shs$21.60 billion
06/11/2024$99.52$101.64
+2.13%		$101.77$98.542.77 million shs$21.34 billion
06/10/2024$96.11$99.52
+3.55%		$99.55$95.592.23 million shs$20.90 billion
06/07/2024$96.00$96.11
+0.11%		$97.14$95.081.78 million shs$20.18 billion
06/06/2024$96.60$96.00
-0.62%		$96.59$94.751.44 million shs$20.16 billion
06/05/2024$91.85$96.60
+5.17%		$97.68$93.002.95 million shs$20.29 billion
06/04/2024$91.33$91.85
+0.57%		$92.40$90.263.72 million shs$19.29 billion
06/03/2024$93.24$91.33
-2.05%		$93.66$90.562.70 million shs$19.18 billion
05/31/2024$93.71$93.24
-0.50%		$94.77$90.443.57 million shs$19.58 billion
05/30/2024$94.26$93.71
-0.58%		$95.80$92.342.27 million shs$19.68 billion
05/29/2024$96.84$94.26
-2.66%		$96.36$93.373.60 million shs$19.79 billion
05/28/2024$94.19$96.84
+2.81%		$96.92$94.732.98 million shs$20.34 billion
05/27/2024$94.19$94.19$94.67$92.991.30 million shs$19.78 billion
05/24/2024$93.46$94.19
+0.78%		$94.67$92.991.30 million shs$19.78 billion
05/23/2024$94.67$93.46
-1.28%		$96.76$93.011.83 million shs$19.63 billion
05/22/2024$93.60$94.67
+1.14%		$95.07$93.642.13 million shs$19.88 billion
05/21/2024$96.81$93.60
-3.32%		$94.98$93.053.08 million shs$19.66 billion
05/20/2024$95.27$96.81
+1.62%		$97.14$95.171.49 million shs$20.33 billion
05/17/2024$98.24$95.27
-3.02%		$98.50$94.782.65 million shs$20.01 billion
05/16/2024$98.72$98.24
-0.49%		$99.20$98.021.85 million shs$20.63 billion
05/15/2024$96.22$98.72
+2.60%		$98.92$96.792.87 million shs$20.73 billion
05/14/2024$93.15$96.22
+3.30%		$96.60$93.652.35 million shs$20.21 billion
05/13/2024$94.01$93.15
-0.91%		$94.58$92.452.01 million shs$19.56 billion
05/10/2024$91.67$94.01
+2.55%		$94.05$92.302.78 million shs$19.74 billion
05/09/2024$90.05$91.67
+1.80%		$91.93$89.781.74 million shs$19.25 billion
05/08/2024$89.51$90.05
+0.60%		$90.19$88.76913,333 shs$18.91 billion
05/07/2024$89.85$89.51
-0.38%		$90.85$89.411.31 million shs$18.80 billion
05/06/2024$87.50$89.85
+2.69%		$90.97$88.071.93 million shs$18.87 billion
05/03/2024$86.29$87.50
+1.40%		$87.89$86.681.65 million shs$18.37 billion
05/02/2024$85.81$86.29
+0.56%		$86.73$84.471.42 million shs$18.12 billion
05/01/2024$85.91$85.81
-0.12%		$87.78$84.342.05 million shs$18.02 billion
04/30/2024$86.08$85.91
-0.20%		$86.64$85.402.11 million shs$18.00 billion
04/29/2024$86.04$86.08
+0.05%		$86.91$85.362.05 million shs$18.03 billion
04/26/2024$87.26$86.04
-1.40%		$87.70$85.153.64 million shs$18.03 billion
04/25/2024$87.11$87.26
+0.17%		$88.13$84.463.16 million shs$18.28 billion
04/24/2024$86.53$87.11
+0.67%		$91.00$83.347.27 million shs$18.25 billion
04/23/2024$85.18$86.53
+1.58%		$87.62$85.625.99 million shs$18.13 billion
04/22/2024$82.46$85.18
+3.30%		$85.65$82.543.56 million shs$17.85 billion
This AI made her leave her job (Ad)

This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and finds hot stocks that you probably have never even heard of… …it recommends the best potential strategy to use on the names it finds (with historical data to prove it)

Click Here To Read More About This Game Changing AI Tool
04/19/2024$83.44$82.46
-1.17%		$84.29$82.312.88 million shs$17.48 billion
04/18/2024$84.20$83.44
-0.90%		$85.18$83.311.81 million shs$17.48 billion
04/17/2024$83.68$84.20
+0.62%		$86.30$84.043.47 million shs$17.64 billion
04/16/2024$83.88$83.68
-0.24%		$84.71$83.022.45 million shs$17.53 billion
04/15/2024$85.19$83.88
-1.54%		$87.10$83.302.92 million shs$17.57 billion
04/12/2024$88.78$85.19
-4.04%		$87.66$85.102.53 million shs$17.85 billion
04/11/2024$87.99$88.78
+0.90%		$88.85$87.421.97 million shs$18.60 billion
04/10/2024$89.53$87.99
-1.72%		$88.86$86.333.20 million shs$18.43 billion
04/09/2024$89.15$89.53
+0.43%		$90.96$87.852.82 million shs$18.76 billion
04/08/2024$89.99$89.15
-0.93%		$92.04$88.732.61 million shs$18.68 billion
04/05/2024$90.76$89.99
-0.85%		$91.38$89.652.56 million shs$18.85 billion
04/04/2024$91.63$90.76
-0.95%		$94.23$90.592.28 million shs$19.02 billion
04/03/2024$90.23$91.63
+1.55%		$92.70$89.652.58 million shs$19.20 billion
04/02/2024$91.78$90.23
-1.69%		$90.98$89.213.23 million shs$18.90 billion
04/01/2024$93.05$91.78
-1.36%		$94.34$91.712.67 million shs$19.23 billion
03/29/2024$93.05$93.05$94.64$91.733.30 million shs$19.49 billion
03/28/2024$94.58$93.05
-1.62%		$94.64$91.733.30 million shs$19.49 billion
03/27/2024$94.72$94.58
-0.15%		$96.33$93.342.76 million shs$19.82 billion
03/26/2024$88.21$94.72
+7.38%		$97.94$92.767.35 million shs$19.84 billion
03/25/2024$89.01$88.21
-0.90%		$89.02$87.621.84 million shs$18.48 billion
03/22/2024$88.45$89.01
+0.63%		$89.62$87.672.45 million shs$18.65 billion
03/21/2024$87.42$88.45
+1.18%		$91.47$88.123.75 million shs$18.53 billion
03/20/2024$86.57$87.42
+0.98%		$87.86$85.452.32 million shs$18.32 billion
03/19/2024$85.39$86.57
+1.38%		$86.84$84.221.89 million shs$18.14 billion
03/18/2024$86.01$85.39
-0.72%		$87.15$85.112.26 million shs$17.89 billion

Related Companies:
This page (NASDAQ:STX) was last updated on 6/17/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
This AI made her leave her job
This AI trading tool is probably unlike anything you've ever seen before… It scans the entire market and fi...
Prosper Trading Academy | Sponsored
Biden out June 13; replacement chosen?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...
Crypto Swap Profits | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored