Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
278.79
+13.16 (4.95%)
At close: Dec 5, 2025, 4:00 PM EST
279.39
+0.60 (0.22%)
After-hours: Dec 5, 2025, 7:58 PM EST
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 269.81 | 279.67 | 269.12 | 278.79 | 278.79 | 4.95% | 2,856,066 |
| Dec 4, 2025 | 258.70 | 266.40 | 257.36 | 265.63 | 265.63 | 2.69% | 1,971,605 |
| Dec 3, 2025 | 266.46 | 266.46 | 250.53 | 258.67 | 258.67 | -3.07% | 3,826,375 |
| Dec 2, 2025 | 272.91 | 278.39 | 259.38 | 266.87 | 266.87 | -1.20% | 3,101,588 |
| Dec 1, 2025 | 272.09 | 275.98 | 266.00 | 270.10 | 270.10 | -2.38% | 2,320,022 |
| Nov 28, 2025 | 275.00 | 277.58 | 269.51 | 276.69 | 276.69 | 1.62% | 1,243,120 |
| Nov 26, 2025 | 264.66 | 275.00 | 262.72 | 272.28 | 272.28 | 3.97% | 3,487,515 |
| Nov 25, 2025 | 251.18 | 263.57 | 247.00 | 261.89 | 261.89 | 3.36% | 2,555,274 |
| Nov 24, 2025 | 242.92 | 256.70 | 242.91 | 253.38 | 253.38 | 6.69% | 4,200,442 |
| Nov 21, 2025 | 237.40 | 240.50 | 228.61 | 237.49 | 237.49 | -1.25% | 4,177,302 |
| Nov 20, 2025 | 273.18 | 275.70 | 237.40 | 240.50 | 240.50 | -7.19% | 4,070,979 |
| Nov 19, 2025 | 253.99 | 263.82 | 253.99 | 259.14 | 259.14 | 2.08% | 2,306,534 |
| Nov 18, 2025 | 257.39 | 261.36 | 249.53 | 253.86 | 253.86 | -2.88% | 2,479,436 |
| Nov 17, 2025 | 257.50 | 269.80 | 254.48 | 261.38 | 261.38 | 1.23% | 2,851,631 |
| Nov 14, 2025 | 254.15 | 267.81 | 251.09 | 258.21 | 258.21 | -1.66% | 4,718,750 |
| Nov 13, 2025 | 273.62 | 277.50 | 258.85 | 262.56 | 262.56 | -7.31% | 5,350,205 |
| Nov 12, 2025 | 288.00 | 297.88 | 279.00 | 283.26 | 283.26 | -1.65% | 3,985,253 |
| Nov 11, 2025 | 289.27 | 296.15 | 283.52 | 288.00 | 288.00 | -2.04% | 3,881,052 |
| Nov 10, 2025 | 290.71 | 296.00 | 287.11 | 293.99 | 293.99 | 5.24% | 3,971,631 |
| Nov 7, 2025 | 273.96 | 279.81 | 263.46 | 279.35 | 279.35 | 0.32% | 5,098,746 |
| Nov 6, 2025 | 277.27 | 284.42 | 273.52 | 278.47 | 278.47 | 0.98% | 4,075,278 |
| Nov 5, 2025 | 258.29 | 283.94 | 257.31 | 275.77 | 275.77 | 10.14% | 9,050,363 |
| Nov 4, 2025 | 255.06 | 260.32 | 249.48 | 250.38 | 250.38 | -5.71% | 3,437,974 |
| Nov 3, 2025 | 258.75 | 269.56 | 253.65 | 265.55 | 265.55 | 3.78% | 4,450,394 |
| Oct 31, 2025 | 276.83 | 280.35 | 243.34 | 255.88 | 255.88 | -4.64% | 8,616,065 |
| Oct 30, 2025 | 258.21 | 274.48 | 258.00 | 268.34 | 268.34 | 1.02% | 7,175,670 |
| Oct 29, 2025 | 240.52 | 268.91 | 240.06 | 265.62 | 265.62 | 19.11% | 9,900,845 |
| Oct 28, 2025 | 229.18 | 230.00 | 217.67 | 223.00 | 223.00 | -3.18% | 6,500,953 |
| Oct 27, 2025 | 241.33 | 242.00 | 227.63 | 230.32 | 230.32 | -1.62% | 4,942,396 |
| Oct 24, 2025 | 234.08 | 240.85 | 230.53 | 234.12 | 234.12 | 3.41% | 3,663,962 |
| Oct 23, 2025 | 218.25 | 226.91 | 218.25 | 226.41 | 226.41 | 5.28% | 2,569,576 |
| Oct 22, 2025 | 213.67 | 219.32 | 209.00 | 215.05 | 215.05 | 0.22% | 2,925,241 |
| Oct 21, 2025 | 212.63 | 216.53 | 210.68 | 214.57 | 214.57 | 0.08% | 2,817,458 |
| Oct 20, 2025 | 230.00 | 233.28 | 209.37 | 214.40 | 214.40 | -4.88% | 4,601,975 |
| Oct 17, 2025 | 222.43 | 230.45 | 220.94 | 225.40 | 225.40 | -0.28% | 3,258,777 |
| Oct 16, 2025 | 224.15 | 233.00 | 221.86 | 226.03 | 226.03 | 3.03% | 5,196,474 |
| Oct 15, 2025 | 215.66 | 220.59 | 212.35 | 219.38 | 219.38 | 3.66% | 6,236,838 |
| Oct 14, 2025 | 215.38 | 217.40 | 210.57 | 211.63 | 211.63 | -3.59% | 3,646,678 |
| Oct 13, 2025 | 225.56 | 225.65 | 216.51 | 219.51 | 219.51 | 2.39% | 3,348,846 |
| Oct 10, 2025 | 220.40 | 224.26 | 212.63 | 214.38 | 214.38 | -3.30% | 5,190,986 |
| Oct 9, 2025 | 223.51 | 225.07 | 218.63 | 221.70 | 221.70 | -1.18% | 3,427,020 |
| Oct 8, 2025 | 224.87 | 229.05 | 222.72 | 224.35 | 224.35 | -0.29% | 5,190,332 |
| Oct 7, 2025 | 244.65 | 244.74 | 223.01 | 225.01 | 225.01 | -7.34% | 10,019,376 |
| Oct 6, 2025 | 260.11 | 261.24 | 242.45 | 242.83 | 242.83 | -3.94% | 5,233,612 |
| Oct 3, 2025 | 254.97 | 261.29 | 251.65 | 252.79 | 252.79 | -0.77% | 4,915,965 |
| Oct 2, 2025 | 263.30 | 264.83 | 251.90 | 254.74 | 254.74 | -0.82% | 4,801,330 |
| Oct 1, 2025 | 234.34 | 258.40 | 232.58 | 256.84 | 256.84 | 8.80% | 9,751,932 |
| Sep 30, 2025 | 226.88 | 236.51 | 226.26 | 236.06 | 236.06 | 3.02% | 4,184,033 |
| Sep 29, 2025 | 226.75 | 234.12 | 224.81 | 229.14 | 228.42 | 5.35% | 5,108,406 |
| Sep 26, 2025 | 220.33 | 220.82 | 213.06 | 217.51 | 216.83 | -1.06% | 2,477,214 |
| Sep 25, 2025 | 219.95 | 222.53 | 216.01 | 219.85 | 219.16 | -1.72% | 4,201,146 |
| Sep 24, 2025 | 227.72 | 231.41 | 222.93 | 223.70 | 223.00 | -1.94% | 4,121,099 |
| Sep 23, 2025 | 229.37 | 231.96 | 223.51 | 228.13 | 227.41 | -0.52% | 4,389,409 |
| Sep 22, 2025 | 222.90 | 230.82 | 221.97 | 229.33 | 228.61 | 3.66% | 5,243,396 |
| Sep 19, 2025 | 218.43 | 221.66 | 216.00 | 221.23 | 220.53 | 2.12% | 4,834,914 |
| Sep 18, 2025 | 216.72 | 219.53 | 215.10 | 216.64 | 215.96 | 1.54% | 3,044,152 |
| Sep 17, 2025 | 210.40 | 214.21 | 206.26 | 213.36 | 212.69 | 1.06% | 4,268,762 |
| Sep 16, 2025 | 211.30 | 215.20 | 207.66 | 211.13 | 210.47 | - | 4,888,162 |
| Sep 15, 2025 | 200.00 | 214.20 | 199.65 | 211.12 | 210.46 | 7.72% | 7,398,136 |
| Sep 12, 2025 | 196.70 | 198.37 | 193.32 | 195.99 | 195.37 | -0.42% | 3,293,421 |
| Sep 11, 2025 | 193.30 | 199.24 | 192.99 | 196.81 | 196.19 | 1.95% | 3,625,645 |
| Sep 10, 2025 | 193.01 | 193.80 | 189.90 | 193.04 | 192.43 | 0.76% | 4,343,820 |
| Sep 9, 2025 | 189.02 | 192.02 | 188.00 | 191.59 | 190.99 | 1.24% | 3,230,795 |
| Sep 8, 2025 | 189.99 | 191.52 | 187.18 | 189.24 | 188.65 | 0.57% | 4,019,706 |
| Sep 5, 2025 | 186.00 | 189.23 | 183.02 | 188.16 | 187.57 | 2.27% | 3,761,503 |
| Sep 4, 2025 | 177.41 | 184.11 | 175.82 | 183.98 | 183.40 | 4.34% | 5,571,844 |
| Sep 3, 2025 | 171.10 | 176.49 | 170.01 | 176.32 | 175.77 | 3.41% | 3,790,395 |
| Sep 2, 2025 | 164.41 | 170.75 | 163.86 | 170.50 | 169.96 | 1.85% | 3,175,390 |
| Aug 29, 2025 | 172.06 | 173.42 | 166.66 | 167.40 | 166.87 | -2.89% | 2,798,631 |
| Aug 28, 2025 | 167.11 | 173.21 | 167.11 | 172.38 | 171.84 | 3.07% | 3,079,844 |
| Aug 27, 2025 | 165.90 | 168.20 | 165.54 | 167.24 | 166.71 | 1.21% | 2,688,426 |
| Aug 26, 2025 | 163.72 | 166.91 | 163.72 | 165.24 | 164.72 | 0.76% | 3,272,333 |
| Aug 25, 2025 | 159.00 | 165.28 | 158.68 | 164.00 | 163.48 | 3.01% | 2,515,403 |
| Aug 22, 2025 | 155.12 | 160.57 | 154.22 | 159.21 | 158.71 | 2.98% | 1,920,072 |
| Aug 21, 2025 | 158.24 | 159.36 | 153.03 | 154.60 | 154.11 | -2.40% | 2,300,020 |
| Aug 20, 2025 | 157.18 | 158.67 | 152.50 | 158.40 | 157.90 | 0.30% | 2,177,301 |
| Aug 19, 2025 | 158.09 | 158.98 | 155.31 | 157.93 | 157.43 | -0.49% | 2,546,564 |
| Aug 18, 2025 | 154.95 | 158.82 | 154.08 | 158.70 | 158.20 | 2.77% | 2,016,513 |
| Aug 15, 2025 | 155.75 | 155.75 | 152.05 | 154.43 | 153.94 | -0.83% | 1,431,837 |
| Aug 14, 2025 | 155.26 | 156.84 | 154.20 | 155.73 | 155.24 | -0.76% | 2,319,683 |
| Aug 13, 2025 | 156.35 | 157.50 | 154.86 | 156.92 | 156.43 | 0.85% | 2,052,634 |
| Aug 12, 2025 | 152.23 | 158.00 | 152.23 | 155.59 | 155.10 | 2.57% | 2,362,349 |
| Aug 11, 2025 | 151.61 | 156.10 | 151.23 | 151.69 | 151.21 | 0.82% | 2,759,416 |
| Aug 8, 2025 | 149.50 | 151.08 | 148.56 | 150.45 | 149.98 | 1.59% | 1,901,692 |
| Aug 7, 2025 | 144.98 | 148.55 | 144.75 | 148.10 | 147.63 | 0.56% | 3,472,524 |
| Aug 6, 2025 | 153.00 | 153.00 | 146.85 | 147.27 | 146.81 | -2.95% | 3,776,636 |
| Aug 5, 2025 | 156.80 | 157.40 | 147.21 | 151.74 | 151.26 | -1.98% | 3,449,766 |
| Aug 4, 2025 | 156.79 | 157.62 | 152.40 | 154.81 | 154.32 | - | 2,510,001 |
| Aug 1, 2025 | 153.36 | 156.61 | 150.92 | 154.81 | 154.32 | -1.40% | 3,827,642 |
| Jul 31, 2025 | 148.30 | 157.45 | 146.90 | 157.01 | 156.52 | 6.51% | 7,049,757 |
| Jul 30, 2025 | 141.00 | 148.54 | 138.30 | 147.42 | 146.96 | -3.45% | 12,025,065 |
| Jul 29, 2025 | 151.75 | 155.52 | 150.00 | 152.68 | 152.20 | 1.48% | 6,242,766 |
| Jul 28, 2025 | 151.48 | 152.04 | 149.74 | 150.46 | 149.99 | -0.28% | 2,585,241 |
| Jul 25, 2025 | 152.40 | 153.33 | 148.44 | 150.89 | 150.42 | -1.20% | 3,125,993 |
| Jul 24, 2025 | 152.23 | 153.88 | 151.08 | 152.73 | 152.25 | -0.02% | 2,429,724 |
| Jul 23, 2025 | 147.15 | 152.83 | 147.00 | 152.76 | 152.28 | 4.21% | 4,024,938 |
| Jul 22, 2025 | 149.00 | 149.28 | 144.76 | 146.59 | 146.13 | -2.03% | 3,045,025 |
| Jul 21, 2025 | 149.46 | 150.92 | 148.03 | 149.63 | 149.16 | 0.37% | 3,454,105 |
| Jul 18, 2025 | 147.61 | 149.91 | 146.22 | 149.08 | 148.61 | 1.61% | 3,336,593 |
| Jul 17, 2025 | 147.12 | 149.65 | 146.35 | 146.72 | 146.26 | -0.27% | 5,155,524 |