Free Trial

Seagate Technology (STX) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free STX Stock Alerts
$93.24
-0.47 (-0.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Seagate Technology Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
+8.66%
3 Month
Performance
-4.03%
6 Month
Performance
+17.76%
Year-To-Date
Performance
+9.22%
1 Year
Performance
+52.10%
Receive STX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Seagate Technology and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
On June 10, Nvidia makes its next big move
A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”
Click here to find out who they are.

STX Stock Chart for Saturday, June, 1, 2024

STX Chart by TradingView

Seagate Technology Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$93.71$93.24
-0.50%		$94.77$90.443.57 million shs$19.58 billion
05/30/2024$94.26$93.71
-0.58%		$95.80$92.342.27 million shs$19.68 billion
05/29/2024$96.84$94.26
-2.66%		$96.36$93.373.60 million shs$19.79 billion
05/28/2024$94.19$96.84
+2.81%		$96.92$94.732.98 million shs$20.34 billion
05/27/2024$94.19$94.19$94.67$92.991.30 million shs$19.78 billion
05/24/2024$93.46$94.19
+0.78%		$94.67$92.991.30 million shs$19.78 billion
05/23/2024$94.67$93.46
-1.28%		$96.76$93.011.83 million shs$19.63 billion
05/22/2024$93.60$94.67
+1.14%		$95.07$93.642.13 million shs$19.88 billion
05/21/2024$96.81$93.60
-3.32%		$94.98$93.053.08 million shs$19.66 billion
05/20/2024$95.27$96.81
+1.62%		$97.14$95.171.49 million shs$20.33 billion
05/17/2024$98.24$95.27
-3.02%		$98.50$94.782.65 million shs$20.01 billion
05/16/2024$98.72$98.24
-0.49%		$99.20$98.021.85 million shs$20.63 billion
05/15/2024$96.22$98.72
+2.60%		$98.92$96.792.87 million shs$20.73 billion
05/14/2024$93.15$96.22
+3.30%		$96.60$93.652.35 million shs$20.21 billion
05/13/2024$94.01$93.15
-0.91%		$94.58$92.452.01 million shs$19.56 billion
05/10/2024$91.67$94.01
+2.55%		$94.05$92.302.78 million shs$19.74 billion
05/09/2024$90.05$91.67
+1.80%		$91.93$89.781.74 million shs$19.25 billion
05/08/2024$89.51$90.05
+0.60%		$90.19$88.76913,333 shs$18.91 billion
05/07/2024$89.85$89.51
-0.38%		$90.85$89.411.31 million shs$18.80 billion
05/06/2024$87.50$89.85
+2.69%		$90.97$88.071.93 million shs$18.87 billion
05/03/2024$86.29$87.50
+1.40%		$87.89$86.681.65 million shs$18.37 billion
05/02/2024$85.81$86.29
+0.56%		$86.73$84.471.42 million shs$18.12 billion
05/01/2024$85.91$85.81
-0.12%		$87.78$84.342.05 million shs$18.02 billion
04/30/2024$86.08$85.91
-0.20%		$86.64$85.402.11 million shs$18.00 billion
04/29/2024$86.04$86.08
+0.05%		$86.91$85.362.05 million shs$18.03 billion
04/26/2024$87.26$86.04
-1.40%		$87.70$85.153.64 million shs$18.03 billion
04/25/2024$87.11$87.26
+0.17%		$88.13$84.463.16 million shs$18.28 billion
04/24/2024$86.53$87.11
+0.67%		$91.00$83.347.27 million shs$18.25 billion
04/23/2024$85.18$86.53
+1.58%		$87.62$85.625.99 million shs$18.13 billion
04/22/2024$82.46$85.18
+3.30%		$85.65$82.543.56 million shs$17.85 billion
04/19/2024$83.44$82.46
-1.17%		$84.29$82.312.88 million shs$17.48 billion
04/18/2024$84.20$83.44
-0.90%		$85.18$83.311.81 million shs$17.48 billion
04/17/2024$83.68$84.20
+0.62%		$86.30$84.043.47 million shs$17.64 billion
04/16/2024$83.88$83.68
-0.24%		$84.71$83.022.45 million shs$17.53 billion
04/15/2024$85.19$83.88
-1.54%		$87.10$83.302.92 million shs$17.57 billion
04/12/2024$88.78$85.19
-4.04%		$87.66$85.102.53 million shs$17.85 billion
04/11/2024$87.99$88.78
+0.90%		$88.85$87.421.97 million shs$18.60 billion
04/10/2024$89.53$87.99
-1.72%		$88.86$86.333.20 million shs$18.43 billion
04/09/2024$89.15$89.53
+0.43%		$90.96$87.852.82 million shs$18.76 billion
04/08/2024$89.99$89.15
-0.93%		$92.04$88.732.61 million shs$18.68 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$90.76$89.99
-0.85%		$91.38$89.652.56 million shs$18.85 billion
04/04/2024$91.63$90.76
-0.95%		$94.23$90.592.28 million shs$19.02 billion
04/03/2024$90.23$91.63
+1.55%		$92.70$89.652.58 million shs$19.20 billion
04/02/2024$91.78$90.23
-1.69%		$90.98$89.213.23 million shs$18.90 billion
04/01/2024$93.05$91.78
-1.36%		$94.34$91.712.67 million shs$19.23 billion
03/29/2024$93.05$93.05$94.64$91.733.30 million shs$19.49 billion
03/28/2024$94.58$93.05
-1.62%		$94.64$91.733.30 million shs$19.49 billion
03/27/2024$94.72$94.58
-0.15%		$96.33$93.342.76 million shs$19.82 billion
03/26/2024$88.21$94.72
+7.38%		$97.94$92.767.35 million shs$19.84 billion
03/25/2024$89.01$88.21
-0.90%		$89.02$87.621.84 million shs$18.48 billion
03/22/2024$88.45$89.01
+0.63%		$89.62$87.672.45 million shs$18.65 billion
03/21/2024$87.42$88.45
+1.18%		$91.47$88.123.75 million shs$18.53 billion
03/20/2024$86.57$87.42
+0.98%		$87.86$85.452.32 million shs$18.32 billion
03/19/2024$85.39$86.57
+1.38%		$86.84$84.221.89 million shs$18.14 billion
03/18/2024$86.01$85.39
-0.72%		$87.15$85.112.26 million shs$17.89 billion
03/15/2024$85.76$86.01
+0.29%		$86.04$84.656.08 million shs$18.02 billion
03/14/2024$88.67$85.76
-3.28%		$88.13$85.263.32 million shs$17.97 billion
03/13/2024$91.11$88.67
-2.68%		$90.55$88.423.71 million shs$18.58 billion
03/12/2024$91.74$91.11
-0.69%		$92.75$90.752.89 million shs$19.09 billion
03/11/2024$92.69$91.74
-1.02%		$91.91$90.112.60 million shs$19.22 billion
03/08/2024$93.81$92.69
-1.19%		$94.90$92.462.62 million shs$19.42 billion
03/07/2024$94.14$93.81
-0.35%		$94.98$91.344.34 million shs$19.65 billion
03/06/2024$98.63$94.14
-4.55%		$101.26$92.975.28 million shs$19.72 billion
03/05/2024$98.38$98.63
+0.25%		$98.80$97.052.37 million shs$20.66 billion
03/04/2024$97.16$98.38
+1.26%		$99.93$96.763.56 million shs$20.61 billion
03/01/2024$93.05$97.16
+4.42%		$98.15$94.125.10 million shs$19.49 billion
02/29/2024$91.61$93.05
+1.57%		$93.44$92.222.18 million shs$19.49 billion

Related Companies:
This page (NASDAQ:STX) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits