Breaking News

Seagate Technology PLC (STX)

Symbol	Exchange	Currency
STX	NASDAQ	USD	Real-time
1STX	Milan	EUR	Real-time
847	Frankfurt	EUR	Delayed
847	TradeGate	EUR	Delayed
STXHO	Vienna	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

97.67 +2.60 +2.73%

17/01 - Closed. Currency in USD

After Hours

97.97

+0.30

+0.31%

1:52:42 - Real-time Data

Type: Equity

Market: United States

Volume: 5,656,501
Bid/Ask: 0.00 / 0.00
Day's Range: 95.60 - 97.93

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

STX Historical Data

Get free historical data for STX. You'll find the closing price, open, high, low, change and %change of the Seagate Technology PLC Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Jan 17, 2025	97.67	96.60	97.93	95.60	5.66M	2.73%
Jan 16, 2025	95.07	94.38	95.82	93.70	3.82M	0.77%
Jan 15, 2025	94.34	92.13	94.98	92.13	3.85M	3.41%
Jan 14, 2025	91.23	89.36	91.75	89.10	3.25M	2.59%
Jan 13, 2025	88.93	87.55	89.70	86.97	2.72M	0.07%
Jan 10, 2025	88.87	87.44	88.99	86.64	2.20M	0.20%
Jan 08, 2025	88.69	89.27	89.43	87.89	3.19M	-1.02%
Jan 07, 2025	89.60	89.83	90.89	89.27	2.38M	0.55%
Jan 06, 2025	89.11	90.32	91.59	88.75	2.50M	-0.04%
Jan 03, 2025	89.15	86.92	89.18	86.79	2.35M	3.19%
Jan 02, 2025	86.39	87.21	87.54	85.79	2.05M	0.09%
Dec 31, 2024	86.31	86.59	87.22	85.73	1.46M	-0.25%
Dec 30, 2024	86.53	86.68	86.86	85.25	1.73M	-11.41%
Jan 17, 2025	97.67	96.60	97.93	95.60	5.66M	2.73%
Jan 16, 2025	95.07	94.38	95.82	93.70	3.82M	0.77%
Jan 15, 2025	94.34	92.13	94.98	92.13	3.85M	3.41%
Jan 14, 2025	91.23	89.36	91.75	89.10	3.25M	2.59%
Jan 13, 2025	88.93	87.55	89.70	86.97	2.72M	0.07%
Jan 10, 2025	88.87	87.44	88.99	86.64	2.20M	0.20%
Jan 08, 2025	88.69	89.27	89.43	87.89	3.19M	-1.02%
Jan 07, 2025	89.60	89.83	90.89	89.27	2.38M	0.55%
Jan 06, 2025	89.11	90.32	91.59	88.75	2.50M	-0.04%
Jan 03, 2025	89.15	86.92	89.18	86.79	2.35M	3.19%
Jan 02, 2025	86.39	87.21	87.54	85.79	2.05M	0.09%
Dec 31, 2024	86.31	86.59	87.22	85.73	1.46M	-0.25%
Dec 30, 2024	86.53	86.68	86.86	85.25	1.73M	-0.98%
Dec 27, 2024	87.39	87.94	88.82	87.00	1.61M	-1.14%
Dec 26, 2024	88.40	88.73	89.17	88.15	1.38M	-0.10%
Dec 24, 2024	88.49	88.32	89.13	88.03	1.14M	-0.05%
Dec 23, 2024	88.53	87.46	88.62	87.30	2.11M	1.40%

Highest: 97.93

Lowest: 85.25

Difference: 12.68

Average: 89.89

Change %: 11.87

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

STX Comments

Write your thoughts about Seagate Technology PLC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	76,326.70	+94.66	+0.12%
S. Africa 40 Futures	77,007	1025	1.35%
US 30	43,597.0	+109.2	+0.25%
US 500	6,006.4	+9.7	+0.16%
US Tech 100	21,466.4	+25.2	+0.12%
DAX Futures	21,053.0	-93.0	-0.44%
Dollar Index	108.265	+0.385	+0.36%

Gold	2,744.49	+12.69	+0.46%
Silver	31.407	+0.266	+0.85%
Crude Oil WTI	76.69	+0.30	+0.39%
Brent Oil	79.97	-0.18	-0.22%
Natural Gas	3.846	+0.016	+0.42%
Copper	4.2965	-0.0210	-0.49%
US Corn	489.40	+5.15	+1.06%

USD/ZAR	18.6046	+0.0825	+0.45%
EUR/USD	1.0379	-0.0034	-0.33%
GBP/USD	1.2277	-0.0051	-0.41%
USD/JPY	155.43	-0.14	-0.09%
GBP/JPY	190.82	-1.02	-0.53%
USD/CAD	1.4434	+0.0121	+0.85%
AUD/USD	0.6237	-0.0042	-0.67%

Nampak	41,760	+560	+1.36%
MTN	10,406	+101	+0.98%
Standard Bank	22,100	-190	-0.85%
FirstRand Ltd	7,645	0	0.00%
Capitec	301,297	-887	-0.29%
African Rainbow Minerals	15,624	+12	+0.08%
Naspers	376,630	+7430	+2.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	STX	97.67	+2.60	+2.73%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	7,645	0.00%	8.17M
MTN	10,406	+0.98%	7.68M
Standard Bank	22,100	-0.85%	1.94M
Prosus	68,516	+1.41%	1.13M
AngloGold Ashanti ADR	49,952	-1.44%	890.08K
Naspers	376,630	+2.01%	419.27K
Capitec	301,297	-0.29%	224.46K

Name	Last	Chg. %	Vol.
African Dawn Cap	19	+26.67%	15.69K
Trellidor Holdings Ltd	162	+5.88%	1.80K
Karooooo	90,500.00	+5.84%	1.02K
Metair	929	+5.57%	123.97K
ISA Holdings	198	+5.32%	30.29K
Delta Property Fund	20	+5.26%	474.75K
Montauk Renewables	8,200.00	+5.02%	0.09K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	4	-33.33%	2.20M
Nictus	145	-27.50%	1.10K
Europa Metals	33	-21.43%	6.80K
Putprop Ltd	332	-13.32%	26.24K
Trematon Capital Investments	206	-11.97%	0.67K
Primary	2,091.00	-9.09%	177.35K
Rex Trueform	1,221	-8.95%	0.01K