New Zealand markets closed

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
94.58-0.14 (-0.15%)
At close: 04:00PM EDT
94.50 -0.08 (-0.08%)
Pre-market: 08:54AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202495.6696.3393.3494.5894.582,762,200
26 Mar 202493.5097.9592.7694.7294.727,346,800
25 Mar 202488.6789.0287.6288.2188.211,835,000
22 Mar 202488.8189.6287.6589.0189.012,454,100
21 Mar 202491.3591.4788.1288.4588.453,747,600
20 Mar 202486.1287.8685.4587.4287.422,319,100
20 Mar 20240.7 Dividend
19 Mar 202484.6486.8484.2186.5785.871,894,200
18 Mar 202486.6687.1585.1185.3984.702,265,400
15 Mar 202484.9386.0484.6586.0185.316,079,500
14 Mar 202488.0888.1385.2685.7685.073,321,400
13 Mar 202490.4990.5588.4288.6787.953,737,300
12 Mar 202492.2892.7590.7591.1190.372,893,900
11 Mar 202491.3291.9190.1191.7491.002,602,100
08 Mar 202493.3794.9092.4692.6991.942,746,900
07 Mar 202494.6394.9891.3493.8193.054,626,700
06 Mar 202499.99101.2692.9794.1493.385,282,100
05 Mar 202497.3998.8097.0598.6397.832,392,400
04 Mar 202497.5399.9396.7698.3897.583,563,000
01 Mar 202495.0098.1594.1297.1696.375,097,800
29 Feb 202492.4793.4492.2293.0592.302,184,700
28 Feb 202490.1191.9690.1191.6190.871,979,600
27 Feb 202490.7793.0089.9490.7089.973,381,400
26 Feb 202488.1889.7587.7388.6687.942,134,200
23 Feb 202488.2288.4287.0387.9887.271,461,900
22 Feb 202486.3188.4086.0288.0287.312,214,400
21 Feb 202485.9286.0783.9584.9084.211,929,000
20 Feb 202487.1687.3685.5486.7786.071,781,100
16 Feb 202488.2188.6987.0987.5286.811,796,300
15 Feb 202486.8688.5086.8188.1687.451,299,700
14 Feb 202488.1088.1986.1586.8186.111,854,000
13 Feb 202487.3487.7586.0587.1686.462,040,700
12 Feb 202489.3390.6688.9989.1088.381,599,800
09 Feb 202487.7289.4787.3589.4188.691,536,700
08 Feb 202486.7088.2685.7987.6886.971,670,600
07 Feb 202486.4987.3285.3386.7686.061,818,600
06 Feb 202486.0486.7785.4786.2085.502,560,000
05 Feb 202487.1787.1985.1285.5084.812,095,600
02 Feb 202486.6587.9785.9487.5286.812,160,200
01 Feb 202485.8887.5185.8886.8086.102,001,900
31 Jan 202487.3587.7885.3985.6884.995,221,000
30 Jan 202488.8089.1887.1987.5986.882,406,100
29 Jan 202490.6891.5988.3988.6387.912,648,300
26 Jan 202490.8992.0489.4190.4489.713,071,000
25 Jan 202491.2091.2086.5090.9990.255,756,700
24 Jan 202490.1290.2888.0589.1788.453,775,900
23 Jan 202487.5589.3086.7889.2388.514,020,500
22 Jan 202486.9988.3985.9087.1086.404,171,400
19 Jan 202484.6085.4483.8685.4284.732,327,300
18 Jan 202484.7186.3083.1283.9783.291,720,000
17 Jan 202484.7184.7682.4483.3382.662,412,400
16 Jan 202483.6185.3782.3684.8184.123,012,300
12 Jan 202482.4182.8381.8882.7882.112,112,600
11 Jan 202481.4781.8479.3981.7481.082,752,000
10 Jan 202479.9882.7579.7282.6681.992,260,200
09 Jan 202479.9580.2679.4080.1179.461,471,700
08 Jan 202480.0781.3680.0780.9880.332,167,300
05 Jan 202481.1381.8279.8180.2879.631,395,200
04 Jan 202479.8481.3779.8180.7780.121,361,600
03 Jan 202481.3182.3580.0780.4379.782,874,600
02 Jan 202484.7084.8082.3282.6982.022,011,400
29 Dec 202386.5786.9885.1785.3784.681,295,800
28 Dec 202385.8086.8385.7186.7986.091,589,200
27 Dec 202386.2686.3685.3585.6884.99962,500
26 Dec 202385.1686.0285.0485.8785.18938,400
22 Dec 202385.4285.7284.8485.1684.471,003,500
21 Dec 202383.5185.3483.3185.3084.612,041,900
20 Dec 202382.9783.3881.8281.8581.191,890,600
20 Dec 20230.7 Dividend
19 Dec 202383.6984.6783.5883.9082.531,426,300
18 Dec 202384.3284.7383.6583.9782.601,953,000
15 Dec 202384.8485.4284.0384.2882.905,119,900
14 Dec 202386.5487.9385.1385.3383.933,462,000
13 Dec 202382.2585.4782.1885.4384.033,645,200
12 Dec 202382.0582.6381.2982.6381.282,107,800
11 Dec 202381.0082.7380.9781.9980.652,399,900
08 Dec 202378.4880.7578.3880.5979.272,360,000
07 Dec 202378.2379.5778.1078.7877.492,238,400
06 Dec 202378.1479.3677.7177.8176.542,522,800
05 Dec 202378.1478.3676.8776.9675.701,808,000
04 Dec 202378.6379.2478.1178.5977.301,450,100
01 Dec 202378.9179.4078.2679.1877.882,030,000
30 Nov 202378.5079.4277.9879.1077.813,095,200
29 Nov 202378.3579.0477.9278.4877.202,052,800
28 Nov 202376.9877.3976.3076.9575.691,279,100
27 Nov 202376.5078.1476.3877.5676.291,923,400
24 Nov 202375.6476.4475.6476.0874.84647,500
22 Nov 202376.1177.3376.1176.5575.30936,800
21 Nov 202376.8076.8675.5276.0674.821,725,300
20 Nov 202375.8877.2575.6977.0675.801,512,500
17 Nov 202376.0076.2375.4175.8874.641,478,600
16 Nov 202374.3375.6474.3375.5974.351,738,800
15 Nov 202374.7575.0774.0674.5573.331,891,900
14 Nov 202373.5074.8173.2074.6173.392,673,200
13 Nov 202372.3672.8471.6772.4771.282,538,600
10 Nov 202372.5672.5671.0772.4271.241,964,800
09 Nov 202371.8773.0671.6172.0070.822,333,600
08 Nov 202371.0171.9370.4171.8670.681,777,800
07 Nov 202370.8171.2570.3170.8469.681,868,300
06 Nov 202371.9072.4970.5771.1369.972,219,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...