STX·Historical Data
View STX's full daily price history. Download OHLC data as CSV and track long-term trends.
Seagate Technology (STX) — OHLC preview (2002-12-11 to 2026-10-15)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-15 | 680 | 691.99 | 652.29 | 690.81 | — |
| 2026-10-14 | 735 | 751.81 | 711.75 | 713.54 | — |
| 2026-10-13 | 693.93 | 749 | 693.93 | 747.2 | — |
| 2026-10-12 | 767 | 770 | 750.68 | 753.25 | — |
| 2026-10-09 | 783.8 | 789.59 | 766.09 | 783 | — |
| 2026-10-08 | 794.13 | 801.95 | 770.06 | 774.83 | — |
| 2026-10-07 | 784.25 | 810.78 | 780.9 | 807.57 | — |
| 2026-10-06 | 856.62 | 863.5 | 798.64 | 805.63 | — |
| 2026-10-05 | 876 | 903 | 875 | 887.09 | — |
| 2026-10-02 | 820.87 | 852.29 | 791.75 | 848.99 | — |
| 2026-10-01 | 910 | 946.35 | 893.74 | 945.57 | — |
| 2026-09-30 | 919.5 | 928.74 | 907.03 | 922.34 | — |
| 2026-09-29 | 943.38 | 944.43 | 900.1 | 913.45 | — |
| 2026-09-28 | 912 | 932.87 | 870.38 | 921.51 | — |
| 2026-09-25 | 924.36 | 924.36 | 903.54 | 916.83 | — |
| 2026-09-24 | 914.66 | 926.01 | 898.8 | 905.92 | — |
| 2026-09-23 | 913.2 | 926.91 | 885 | 923.86 | — |
| 2026-09-21 | 894.27 | 914.82 | 861.96 | 877.33 | — |
| 2026-09-18 | 814.69 | 872 | 807.31 | 858.79 | — |
| 2026-09-17 | 806.06 | 816.68 | 783.01 | 803.13 | — |
| 2026-09-16 | 782.93 | 798.88 | 772.01 | 783.18 | — |
| 2026-09-15 | 800.47 | 801.98 | 758.35 | 771.81 | — |
| 2026-09-14 | 775 | 821.86 | 769 | 805.55 | — |
| 2026-09-11 | 869.42 | 870.68 | 817.68 | 830.17 | — |
| 2026-09-10 | 860.48 | 880.97 | 848.24 | 862.33 | — |
| 2026-09-09 | 893.09 | 917.39 | 885.4 | 885.92 | — |
| 2026-09-08 | 880.65 | 925.44 | 860.01 | 904.38 | — |
| 2026-09-04 | 817 | 852.98 | 805.01 | 849.28 | — |
| 2026-09-02 | 805.86 | 835.4 | 785.66 | 808.54 | — |
| 2026-08-31 | 826.5 | 830.68 | 808.49 | 828.38 | — |