Get the Stockscreener App
118.14
0.68%
0.80
After Hours:
117.70
-0.44
-0.37%
Overview
News
Price History
Option Chain
Financials
Why STX Down?
Discussions
Forecast
Dividend History
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 May 29, 2025, is $118.14.
- Seagate Technology Holdings Plc all-time high stock price is $118.63, occurred on May 28, 2025.
- 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 541.37% to $118.14 now.
- The 52-week high stock price for STX is $118.63, representing a 0.41% increase from the current share price, occurred on May 28, 2025.
- The 52-week low stock price for STX is $63.19, indicating a -46.51% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Seagate Technology Holdings Plc (STX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 29, 2025 | $118.2 | $116.3 | $1.92 | 2,417,539.0 | +0.68% |
| May 28, 2025 | $118.6 | $116.8 | $1.81 | 4,196,043.0 | +0.25% |
| May 27, 2025 | $117.4 | $113.2 | $4.16 | 4,484,884.0 | +3.82% |
| May 23, 2025 | $113.2 | $108.3 | $4.89 | 5,981,434.0 | +3.56% |
| May 22, 2025 | $111.5 | $105.3 | $6.12 | 8,070,571.0 | +4.24% |
| May 21, 2025 | $107.8 | $103.7 | $4.09 | 4,798,975.0 | -2.37% |
| May 20, 2025 | $109.5 | $106.3 | $3.20 | 3,404,033.0 | -1.90% |
| May 19, 2025 | $109.7 | $105.7 | $4.01 | 3,285,896.0 | +1.16% |
| May 16, 2025 | $109.0 | $107.0 | $1.98 | 3,233,260.0 | +0.34% |
| May 15, 2025 | $108.0 | $105.9 | $2.09 | 4,710,515.0 | +2.13% |
| May 14, 2025 | $105.9 | $104.5 | $1.38 | 4,245,397.0 | -0.27% |
| May 13, 2025 | $106.0 | $101.5 | $4.43 | 4,334,113.0 | +3.45% |
| May 12, 2025 | $103.0 | $100.0 | $3.04 | 5,790,968.0 | +6.52% |
| May 09, 2025 | $97.73 | $95.63 | $2.10 | 2,567,967.0 | -0.61% |
| May 08, 2025 | $97.22 | $94.97 | $2.25 | 2,391,939.0 | +0.89% |
| May 07, 2025 | $95.67 | $93.33 | $2.34 | 3,715,043.0 | +1.65% |
| May 06, 2025 | $94.41 | $91.92 | $2.49 | 2,736,859.0 | +0.34% |
| May 05, 2025 | $94.33 | $91.98 | $2.35 | 2,805,642.0 | +0.55% |
| May 02, 2025 | $93.29 | $91.29 | $2.00 | 3,407,300.0 | +3.40% |
| May 01, 2025 | $93.17 | $89.89 | $3.28 | 5,495,375.0 | -1.12% |
| Apr 30, 2025 | $91.51 | $85.47 | $6.04 | 11,874,315.0 | +11.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $118.6 | $89.89 | $28.74 | 84,491,292.0 | +29.78% |
| Apr, 2025 | $91.51 | $63.19 | $28.32 | 115,129,301.0 | +7.16% |
| Mar, 2025 | $103.9 | $82.88 | $20.99 | 63,054,164.0 | -16.64% |
| Feb, 2025 | $103.8 | $92.68 | $11.16 | 51,360,903.0 | +5.76% |
| Jan, 2025 | $111.9 | $85.78 | $26.12 | 73,191,959.0 | +11.64% |
Seagate Technology Holdings Plc Stock (STX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $105.1 | $85.25 | $19.87 | 57,171,526.0 | -14.61% |
| Nov, 2024 | $106.2 | $96.10 | $10.14 | 38,214,320.0 | +0.96% |
| Oct, 2024 | $115.3 | $98.91 | $16.41 | 53,478,611.0 | -8.36% |
| Sep, 2024 | $110.9 | $94.70 | $16.23 | 41,223,833.0 | +10.03% |
| Aug, 2024 | $105.2 | $90.00 | $15.23 | 48,320,667.0 | -2.56% |
| Jul, 2024 | $113.6 | $98.64 | $14.93 | 55,843,841.0 | -1.07% |
| Jun, 2024 | $107.9 | $90.26 | $17.65 | 43,712,814.0 | +10.76% |
| May, 2024 | $99.20 | $84.34 | $14.86 | 46,774,036.0 | +8.53% |
| Apr, 2024 | $94.34 | $82.31 | $12.03 | 66,595,563.0 | -7.67% |
| 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% |
1.93%
0.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):