Free Trial

Seagate Technology (STX) Stock Chart & Stock Price History

Seagate Technology logo
$112.28 +3.42 (+3.14%)
As of 02:54 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Seagate Technology Stock Price Performance

The Seagate Technology (STX) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 20.14%, with a year-to-date return of 30.09%. In the past month, the stock has increased 43.78%, reflecting recent market activity.

As of the latest close, Seagate Technology traded at $108.86 with a market cap of $23.10 billion and volume of 8.05 million shares. Five years ago, the stock traded at $50.96, representing a 120.33% increase over that period. At the time, it had a market cap of $13.03 billion and a volume of 1.52 million shares.

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.

5 Day
Performance
+4.17%
1 Month
Performance
+43.78%
3 Month
Performance
+11.33%
Year-To-Date
Performance
+30.09%
1 Year
Performance
+20.14%
5 Year
Performance
+120.33%

STX Stock Chart for Friday, May, 23, 2025

Seagate Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$104.43$108.86
+4.24%
$111.47$105.358.05 million shs$23.10 billion
05/21/2025$106.97$104.43
-2.37%
$107.82$103.734.80 million shs$22.16 billion
05/20/2025$109.04$106.97
-1.90%
$109.48$106.283.40 million shs$22.70 billion
05/19/2025$107.79$109.04
+1.16%
$109.67$105.663.29 million shs$23.14 billion
05/16/2025$107.43$107.79
+0.34%
$108.98$107.003.23 million shs$22.87 billion
05/15/2025$105.19$107.43
+2.13%
$108.00$105.914.71 million shs$22.80 billion
05/14/2025$105.47$105.19
-0.27%
$105.86$104.484.25 million shs$22.32 billion
05/13/2025$101.95$105.47
+3.45%
$105.98$101.554.34 million shs$22.38 billion
05/12/2025$95.71$101.95
+6.52%
$103.04$100.005.79 million shs$21.64 billion
05/09/2025$96.35$95.71
-0.66%
$97.73$95.632.57 million shs$20.26 billion
05/08/2025$95.45$96.35
+0.94%
$97.23$94.972.39 million shs$20.40 billion
05/07/2025$93.90$95.45
+1.65%
$95.67$93.333.72 million shs$20.21 billion
05/06/2025$93.58$93.90
+0.34%
$94.41$91.922.75 million shs$19.88 billion
05/05/2025$93.07$93.58
+0.55%
$94.33$91.982.81 million shs$19.81 billion
05/02/2025$90.01$93.07
+3.40%
$93.29$91.293.41 million shs$19.70 billion
05/01/2025$91.03$90.01
-1.12%
$93.17$89.895.50 million shs$19.06 billion
04/30/2025$81.60$91.03
+11.56%
$91.51$85.4711.88 million shs$19.27 billion
04/29/2025$82.16$81.60
-0.68%
$82.68$81.226.46 million shs$17.28 billion
04/28/2025$82.70$82.16
-0.65%
$82.89$80.562.90 million shs$17.39 billion
04/25/2025$83.04$82.70
-0.41%
$83.81$82.004.06 million shs$17.51 billion
04/24/2025$78.09$83.04
+6.34%
$83.27$79.144.11 million shs$17.58 billion
04/23/2025$75.36$78.09
+3.62%
$81.18$77.564.01 million shs$16.53 billion
04/22/2025$73.93$75.36
+1.93%
$75.91$74.602.18 million shs$15.95 billion

This page (NASDAQ:STX) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners