Seagate Technology Holdings Plc (STX) Historical Prices & Data

Seagate Technology Holdings Plc
STX
(Nasdaq - US)
Closed
97.43
-0.84 (-0.85%)
in:usd•As of: Nov 14, 2024 15:59 UTC -5
After Market:97.35-0.08 (-0.08%)
Open
98.09
High
98.76
Low
97.10

Seagate Technology Holdings Plc Historical Rates

Frequency

Daily

From Oct 14, 2024 to Nov 14, 2024

Date	High	Low	Open	Close	% Change
Nov 14, 2024	98.76	96.99	97.73	97.46	-0.28%
Nov 13, 2024	100.65	98.21	99.87	98.27	-1.60%
Nov 12, 2024	102.24	98.75	100.92	99.80	-1.11%
Nov 11, 2024	104.82	101.61	104.69	101.84	-2.72%
Nov 8, 2024	106.24	104.19	105.47	104.78	-0.65%
Nov 7, 2024	105.28	102.98	103.78	105.11	1.28%
Nov 6, 2024	104.80	102.58	103.97	102.98	-0.95%
Nov 5, 2024	101.87	100.03	100.21	101.65	1.44%
Nov 4, 2024	101.27	98.83	98.83	99.89	1.07%
Nov 1, 2024	100.98	98.66	99.59	99.11	-0.48%
Oct 31, 2024	101.21	98.91	99.42	100.37	0.96%
Oct 30, 2024	101.30	98.94	100.97	99.79	-1.17%
Oct 29, 2024	101.71	100.19	101.36	101.33	-0.03%
Oct 28, 2024	103.89	101.03	103.77	101.32	-2.36%
Oct 25, 2024	105.65	102.92	104.22	103.01	-1.16%
Oct 24, 2024	105.08	102.35	104.53	103.98	-0.53%
Oct 23, 2024	107.80	102.46	105.74	103.52	-2.10%
Oct 22, 2024	112.75	110.33	111.90	112.64	0.66%
Oct 21, 2024	112.58	109.32	111.61	112.41	0.72%
Oct 18, 2024	114.67	111.70	112.65	112.12	-0.47%
Oct 17, 2024	113.31	111.99	112.38	112.45	0.06%
Oct 16, 2024	112.87	110.62	111.23	111.73	0.45%
Oct 15, 2024	115.32	111.37	112.04	111.79	-0.22%
Oct 14, 2024	111.42	108.84	110.00	111.06	0.96%

Highest:115.32

Lowest:96.99

Average:104.52

Difference:-12.54

% Change:-11.40%

Data Vendor: Xignite Logo

Stocks