NASDAQ:STX
Seagate Technology. Stock Price (Quote)
$87.50
+1.21 (+1.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.31 | $94.23 | Friday, 3rd May 2024 STX stock ended at $87.50. This is 1.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.40% from a day low at $86.68 to a day high of $87.89. |
| 90 days | $82.31 | $101.26 | |
| 52 weeks | $54.94 | $101.26 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $87.79 | $87.89 | $86.68 | $87.50 | 1 601 560 |
| May 02, 2024 | $86.64 | $86.73 | $84.47 | $86.29 | 1 361 906 |
| May 01, 2024 | $86.97 | $87.78 | $84.34 | $85.81 | 2 013 851 |
| Apr 30, 2024 | $85.44 | $86.64 | $85.40 | $85.91 | 2 019 972 |
| Apr 29, 2024 | $85.98 | $86.91 | $85.36 | $86.08 | 1 969 150 |
| Apr 26, 2024 | $87.40 | $87.70 | $85.15 | $86.04 | 3 629 648 |
| Apr 25, 2024 | $85.90 | $88.13 | $84.46 | $87.26 | 3 150 861 |
| Apr 24, 2024 | $87.56 | $91.00 | $83.34 | $87.11 | 7 186 695 |
| Apr 23, 2024 | $85.65 | $87.62 | $85.62 | $86.53 | 5 640 533 |
| Apr 22, 2024 | $82.62 | $85.65 | $82.54 | $85.18 | 3 280 318 |
| Apr 19, 2024 | $83.77 | $84.29 | $82.31 | $82.46 | 2 882 408 |
| Apr 18, 2024 | $83.79 | $85.18 | $83.31 | $83.44 | 1 793 195 |
| Apr 17, 2024 | $84.95 | $86.30 | $84.04 | $84.20 | 3 465 812 |
| Apr 16, 2024 | $83.54 | $84.71 | $83.02 | $83.68 | 2 428 899 |
| Apr 15, 2024 | $86.68 | $87.10 | $83.30 | $83.88 | 2 827 492 |
| Apr 12, 2024 | $87.38 | $87.66 | $85.10 | $85.19 | 2 485 309 |
| Apr 11, 2024 | $88.12 | $88.85 | $87.42 | $88.78 | 1 890 138 |
| Apr 10, 2024 | $88.57 | $88.86 | $86.33 | $87.99 | 3 186 830 |
| Apr 09, 2024 | $90.04 | $90.96 | $87.85 | $89.53 | 2 794 557 |
| Apr 08, 2024 | $91.32 | $92.04 | $88.73 | $89.15 | 2 567 934 |
| Apr 05, 2024 | $91.38 | $91.38 | $89.66 | $89.99 | 2 536 229 |
| Apr 04, 2024 | $93.33 | $94.23 | $90.59 | $90.76 | 2 248 295 |
| Apr 03, 2024 | $89.69 | $92.70 | $89.65 | $91.63 | 2 522 458 |
| Apr 02, 2024 | $89.88 | $90.98 | $89.21 | $90.23 | 3 168 299 |
| Apr 01, 2024 | $93.15 | $94.34 | $91.71 | $91.78 | 2 577 839 |
