Get the Stockscreener App
86.04
1.40%
-1.22
After Hours:
86.30
0.26
+0.30%
Seagate Technology Holdings Plc Stock (STX) Price History
The historical daily chart and data for Seagate Technology Holdings Plc stock (STX), show that the latest closing stock price as of April 26, 2024, is $86.04.
- Seagate Technology Holdings Plc all-time high stock price is $117.67, occurred on January 05, 2022.
- The lowest Seagate Technology Holdings Plc stock price recorded was $18.42 on May 12, 2016. Since then, Seagate Technology Holdings Plc's stock price has risen over 367.10% to $86.04 now.
- The 52-week high stock price for STX is $101.26, representing a 17.69% increase from the current share price, occurred on March 06, 2024.
- The 52-week low stock price for STX is $54.47, indicating a -36.69% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Seagate Technology Holdings Plc (STX) stock in the beginning of 2023 was $113.08. The stock closed the year at $52.61, a loss of over -53.48% for the year.
The table below shows more information about STX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $87.70 | $85.14 | $2.56 | 3,631,168.0 | -1.40% |
| Apr 25, 2024 | $88.13 | $84.46 | $3.67 | 2,726,900.0 | +0.17% |
| Apr 24, 2024 | $91.00 | $83.34 | $7.66 | 7,215,843.0 | +0.67% |
| Apr 23, 2024 | $87.62 | $85.61 | $2.01 | 5,935,522.0 | +1.58% |
| Apr 22, 2024 | $85.65 | $82.54 | $3.11 | 3,373,939.0 | +3.30% |
| Apr 19, 2024 | $84.29 | $82.31 | $1.98 | 2,867,215.0 | -1.17% |
| Apr 18, 2024 | $85.20 | $83.31 | $1.89 | 1,798,464.0 | -0.90% |
| Apr 17, 2024 | $86.30 | $84.04 | $2.26 | 3,451,575.0 | +0.62% |
| Apr 16, 2024 | $84.71 | $83.02 | $1.69 | 2,435,963.0 | -0.24% |
| Apr 15, 2024 | $87.10 | $83.30 | $3.80 | 2,924,542.0 | -1.54% |
| Apr 12, 2024 | $87.66 | $85.09 | $2.56 | 2,528,051.0 | -4.04% |
| Apr 11, 2024 | $88.85 | $87.39 | $1.46 | 1,970,516.0 | +0.90% |
| Apr 10, 2024 | $88.86 | $86.33 | $2.53 | 3,200,151.0 | -1.72% |
| Apr 09, 2024 | $90.95 | $87.83 | $3.12 | 2,816,553.0 | +0.43% |
| Apr 08, 2024 | $92.04 | $88.73 | $3.31 | 2,304,866.0 | -0.93% |
| Apr 05, 2024 | $91.38 | $89.65 | $1.73 | 2,557,956.0 | -0.85% |
| Apr 04, 2024 | $94.23 | $90.59 | $3.64 | 2,281,385.0 | -0.95% |
| Apr 03, 2024 | $92.70 | $89.65 | $3.05 | 2,584,812.0 | +1.55% |
| Apr 02, 2024 | $90.98 | $89.21 | $1.77 | 3,232,550.0 | -1.69% |
Seagate Technology Holdings Plc Stock (STX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Seagate Technology Holdings Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Seagate Technology Holdings Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Seagate Technology Holdings Plc Stock (STX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $94.34 | $82.31 | $12.03 | 66,140,796.0 | -7.53% |
| Mar, 2024 | $101.3 | $84.21 | $17.05 | 70,097,041.0 | +0.00% |
| Feb, 2024 | $93.44 | $83.95 | $9.49 | 39,375,529.0 | +8.60% |
| Jan, 2024 | $92.04 | $79.39 | $12.65 | 58,641,738.0 | +0.36% |
Seagate Technology Holdings Plc Stock (STX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $87.93 | $76.87 | $11.06 | 42,212,512.0 | +7.93% |
| Nov, 2023 | $79.42 | $68.32 | $11.10 | 43,327,893.0 | +15.90% |
| Oct, 2023 | $70.32 | $64.12 | $6.20 | 64,071,732.0 | +3.49% |
| Sep, 2023 | $74.51 | $62.43 | $12.08 | 71,076,878.0 | -6.84% |
| Aug, 2023 | $70.96 | $63.08 | $7.88 | 48,560,706.0 | +11.48% |
| Jul, 2023 | $65.05 | $57.32 | $7.73 | 47,003,724.0 | +2.63% |
| Jun, 2023 | $66.95 | $57.06 | $9.89 | 45,665,989.0 | +2.95% |
| May, 2023 | $63.60 | $54.47 | $9.13 | 46,231,495.0 | +2.26% |
| Apr, 2023 | $67.82 | $54.32 | $13.50 | 50,406,316.0 | -11.12% |
| Mar, 2023 | $66.20 | $58.82 | $7.38 | 55,716,919.0 | +2.42% |
| Feb, 2023 | $73.74 | $64.05 | $9.69 | 39,485,730.0 | -4.75% |
| Jan, 2023 | $71.00 | $50.94 | $20.06 | 63,914,633.0 | +28.83% |
Seagate Technology Holdings Plc Stock (STX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $58.18 | $48.94 | $9.24 | 49,512,665.0 | -0.68% |
| Nov, 2022 | $58.06 | $47.47 | $10.59 | 47,749,134.0 | +6.67% |
| Oct, 2022 | $58.00 | $49.58 | $8.42 | 74,124,377.0 | -6.71% |
| Sep, 2022 | $69.85 | $53.04 | $16.81 | 49,579,762.0 | -20.50% |
| Aug, 2022 | $83.64 | $65.10 | $18.54 | 39,161,680.0 | -16.28% |
| Jul, 2022 | $83.78 | $67.36 | $16.42 | 45,495,779.0 | +11.95% |
| Jun, 2022 | $86.43 | $69.78 | $16.65 | 37,958,002.0 | -15.63% |
| May, 2022 | $88.25 | $76.28 | $11.97 | 40,959,183.0 | +3.21% |
| Apr, 2022 | $91.80 | $78.95 | $12.85 | 37,985,203.0 | -8.74% |
| Mar, 2022 | $106.6 | $84.51 | $22.11 | 46,664,911.0 | -12.85% |
| Feb, 2022 | $113.5 | $99.43 | $14.07 | 34,916,691.0 | -3.72% |
| Jan, 2022 | $117.7 | $91.89 | $25.78 | 54,026,254.0 | -5.16% |
1.40%
0.46%
Cap:
|
Volume (24h):