Free Trial

Seagate Technology (STX) Stock Chart & Stock Price History

→ Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad)
Free STX Stock Alerts
$86.08
+0.04 (+0.05%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Seagate Technology Stock Price Performance

5 Day
Performance
-1.23%
1 Month
Performance
-7.53%
3 Month
Performance
-2.92%
6 Month
Performance
+26.16%
Year-To-Date
Performance
+0.78%
1 Year
Performance
+46.40%
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 InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

STX Stock Chart for Monday, April, 29, 2024

STX Chart by TradingView

Seagate Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/15/2024$85.76$86.01
+0.29%		$86.04$84.656.08 million shs$18.02 billion
03/14/2024$88.67$85.76
-3.28%		$88.13$85.263.32 million shs$17.97 billion
03/13/2024$91.11$88.67
-2.68%		$90.55$88.423.71 million shs$18.58 billion
03/12/2024$91.74$91.11
-0.69%		$92.75$90.752.89 million shs$19.09 billion
03/11/2024$92.69$91.74
-1.02%		$91.91$90.112.60 million shs$19.22 billion
03/08/2024$93.81$92.69
-1.19%		$94.90$92.462.62 million shs$19.42 billion
03/07/2024$94.14$93.81
-0.35%		$94.98$91.344.34 million shs$19.65 billion
03/06/2024$98.63$94.14
-4.55%		$101.26$92.975.28 million shs$19.72 billion
03/05/2024$98.38$98.63
+0.25%		$98.80$97.052.37 million shs$20.66 billion
03/04/2024$97.16$98.38
+1.26%		$99.93$96.763.56 million shs$20.61 billion
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
03/01/2024$93.05$97.16
+4.42%		$98.15$94.125.10 million shs$19.49 billion
02/29/2024$91.61$93.05
+1.57%		$93.44$92.222.18 million shs$19.49 billion
02/28/2024$90.70$91.61
+1.00%		$91.96$90.111.98 million shs$19.19 billion
02/27/2024$88.66$90.70
+2.30%		$93.00$89.943.38 million shs$19.00 billion
02/26/2024$87.98$88.66
+0.77%		$89.75$87.732.12 million shs$18.58 billion
02/23/2024$88.02$87.98
-0.05%		$88.42$87.031.46 million shs$18.43 billion
02/22/2024$84.90$88.02
+3.67%		$88.38$86.022.21 million shs$18.44 billion
02/21/2024$86.77$84.90
-2.16%		$86.07$83.951.80 million shs$17.79 billion
02/20/2024$87.52$86.77
-0.86%		$87.36$85.541.60 million shs$18.18 billion
02/19/2024$87.52$87.52$88.69$87.091.80 million shs$18.34 billion
02/16/2024$88.16$87.52
-0.73%		$88.69$87.091.78 million shs$18.34 billion
02/15/2024$86.81$88.16
+1.56%		$88.49$86.821.30 million shs$18.47 billion
02/14/2024$87.16$86.81
-0.40%		$88.10$86.151.85 million shs$18.19 billion
02/13/2024$89.10$87.16
-2.18%		$87.75$86.052.04 million shs$18.26 billion
02/12/2024$89.41$89.10
-0.35%		$90.66$88.991.60 million shs$18.67 billion
02/09/2024$87.68$89.41
+1.97%		$89.47$87.371.54 million shs$18.73 billion
02/08/2024$86.76$87.68
+1.06%		$88.26$85.791.67 million shs$18.37 billion
02/07/2024$86.20$86.76
+0.65%		$87.32$85.331.82 million shs$18.18 billion
02/06/2024$85.50$86.20
+0.82%		$86.77$85.472.55 million shs$18.06 billion
02/05/2024$87.52$85.50
-2.31%		$87.19$85.122.06 million shs$17.91 billion
02/02/2024$86.80$87.52
+0.83%		$87.97$85.941.94 million shs$18.34 billion
02/01/2024$85.68$86.80
+1.31%		$87.51$85.882.00 million shs$18.19 billion
01/31/2024$87.59$85.68
-2.18%		$87.78$85.394.98 million shs$17.95 billion
01/30/2024$88.63$87.59
-1.17%		$89.18$87.192.26 million shs$18.32 billion
01/29/2024$90.44$88.63
-2.00%		$91.59$88.392.65 million shs$18.54 billion

Related Companies:
This page (NASDAQ:STX) was last updated on 4/29/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The #1 Biotech Stock to Have on Your Radar in 2024…
Huge Alerts
AI finds its first serious application
Wall Street Star
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders