Download STX daily OHLC history, export CSV, and review long-term price data.
Seagate Technology (STX) — OHLC preview (2002-12-11 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 720.94 | 808.65 | 700.39 | 787.66 | — |
| 2026-07-16 | 785 | 798.75 | 739.48 | 745.49 | — |
| 2026-07-15 | 886.08 | 893 | 788.97 | 828.3 | — |
| 2026-07-14 | 899.48 | 906.3 | 868.93 | 878.31 | — |
| 2026-07-13 | 869.36 | 877.73 | 840.01 | 860.66 | — |
| 2026-07-10 | 861.63 | 927.28 | 861.63 | 910.34 | — |
| 2026-07-17 | 720.9 | 808.7 | 700.4 | 787.7 | +9.3% |
| 2026-07-16 | 785.0 | 798.8 | 739.5 | 745.5 | -5.0% |
| 2026-07-15 | 886.1 | 893.0 | 789.0 | 828.3 | -6.5% |
| 2026-07-14 | 899.5 | 906.3 | 868.9 | 878.3 | -2.4% |
| 2026-07-13 | 869.4 | 877.7 | 840.0 | 860.7 | -1.0% |
| 2026-07-10 | 861.6 | 927.3 | 861.6 | 910.3 | +5.7% |
| 2026-07-09 | 922.3 | 937.5 | 888.5 | 890.1 | -3.5% |
| 2026-07-08 | 817.7 | 862.4 | 815.0 | 860.0 | +5.2% |
| 2026-07-07 | 821.3 | 837.8 | 786.0 | 827.6 | +0.8% |
| 2026-07-06 | 861.6 | 886.9 | 848.0 | 868.3 | +0.8% |
| 2026-07-02 | 900.8 | 923.1 | 795.7 | 820.2 | -8.9% |
| 2026-07-01 | 898.6 | 936.7 | 886.2 | 915.2 | +1.9% |
| 2026-06-30 | 967.6 | 998.5 | 939.5 | 965.0 | -0.3% |
| 2026-06-29 | 916.0 | 987.6 | 880.0 | 968.5 | +5.7% |
| 2026-06-26 | 994.0 | 996.5 | 880.5 | 899.9 | -9.5% |
| 2026-06-25 | 1,106.7 | 1,110.0 | 1,001.3 | 1,025.4 | -7.3% |
| 2026-06-24 | 1,027.4 | 1,035.9 | 953.1 | 993.3 | -3.3% |
| 2026-06-23 | 984.3 | 1,044.9 | 983.0 | 1,038.6 | +5.5% |
| 2026-06-22 | 1,089.0 | 1,128.0 | 1,069.0 | 1,094.0 | +0.5% |
| 2026-06-18 | 1,133.4 | 1,145.0 | 1,053.5 | 1,070.2 | -5.6% |
| 2026-06-17 | 1,044.3 | 1,094.0 | 1,043.9 | 1,066.1 | +2.1% |
| 2026-06-16 | 1,047.7 | 1,097.0 | 1,013.3 | 1,031.3 | -1.6% |
| 2026-06-15 | 1,032.5 | 1,032.5 | 990.8 | 1,018.8 | -1.3% |
| 2026-06-12 | 880.2 | 946.2 | 868.1 | 931.0 | +5.8% |
| 2026-06-11 | 839.1 | 870.2 | 821.5 | 868.1 | +3.5% |
| 2026-06-10 | 823.0 | 855.5 | 806.5 | 816.0 | -0.9% |
| 2026-06-09 | 910.0 | 911.3 | 801.9 | 846.0 | -7.0% |
| 2026-06-05 | 888.8 | 910.7 | 843.6 | 847.5 | -4.6% |
| 2026-06-04 | 891.5 | 941.5 | 885.0 | 926.0 | +3.9% |
| 2026-06-03 | 941.8 | 966.8 | 919.0 | 940.7 | -0.1% |
| 2026-07-09 |
| 922.28 |
| 937.54 |
| 888.51 |
| 890.09 |
| — |
| 2026-07-08 | 817.67 | 862.41 | 815 | 860.02 | — |
| 2026-07-07 | 821.31 | 837.75 | 786.01 | 827.64 | — |
| 2026-07-06 | 861.62 | 886.89 | 848 | 868.26 | — |
| 2026-07-02 | 900.75 | 923.06 | 795.66 | 820.16 | — |
| 2026-07-01 | 898.55 | 936.65 | 886.2 | 915.19 | — |
| 2026-06-30 | 967.56 | 998.49 | 939.47 | 965 | — |
| 2026-06-29 | 915.99 | 987.57 | 880.01 | 968.53 | — |
| 2026-06-26 | 994 | 996.48 | 880.49 | 899.9 | — |
| 2026-06-25 | 1106.66 | 1110 | 1001.33 | 1025.36 | — |
| 2026-06-24 | 1027.43 | 1035.86 | 953.06 | 993.25 | — |
| 2026-06-23 | 984.26 | 1044.88 | 983 | 1038.59 | — |
| 2026-06-22 | 1089 | 1127.99 | 1068.96 | 1094.04 | — |
| 2026-06-18 | 1133.36 | 1145 | 1053.53 | 1070.23 | — |
| 2026-06-17 | 1044.25 | 1094 | 1043.9 | 1066.07 | — |
| 2026-06-16 | 1047.73 | 1097 | 1013.26 | 1031.34 | — |
| 2026-06-15 | 1032.52 | 1032.52 | 990.78 | 1018.8 | — |
| 2026-06-12 | 880.19 | 946.24 | 868.14 | 931.04 | — |
| 2026-06-11 | 839.09 | 870.19 | 821.48 | 868.09 | — |
| 2026-06-10 | 823 | 855.51 | 806.48 | 815.99 | — |
| 2026-06-09 | 910 | 911.29 | 801.89 | 846.01 | — |
| 2026-06-05 | 888.77 | 910.66 | 843.63 | 847.47 | — |
| 2026-06-04 | 891.54 | 941.49 | 885 | 925.99 | — |
| 2026-06-03 | 941.82 | 966.8 | 919 | 940.69 | — |