S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

86.53

+1.35

(+1.58%)

At close: 04:00PM EDT

86.00

-0.53

(-0.61%)

After hours:

04:36PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	85.65	87.62	85.61	86.53	86.53	5,640,533
Apr 22, 2024	82.62	85.65	82.54	85.18	85.18	3,562,900
Apr 19, 2024	83.77	84.29	82.31	82.46	82.46	2,882,800
Apr 18, 2024	83.79	85.20	83.31	83.44	83.44	1,811,700
Apr 17, 2024	84.95	86.30	84.04	84.20	84.20	3,465,900
Apr 16, 2024	83.54	84.71	83.02	83.68	83.68	2,454,000
Apr 15, 2024	86.68	87.10	83.30	83.88	83.88	2,925,200
Apr 12, 2024	87.38	87.66	85.10	85.19	85.19	2,529,000
Apr 11, 2024	88.12	88.85	87.39	88.78	88.78	1,970,600
Apr 10, 2024	88.57	88.86	86.33	87.99	87.99	3,200,200
Apr 09, 2024	90.04	90.96	87.83	89.53	89.53	2,816,700
Apr 08, 2024	91.32	92.04	88.73	89.15	89.15	2,612,900
Apr 05, 2024	91.38	91.38	89.65	89.99	89.99	2,598,100
Apr 04, 2024	93.07	94.23	90.59	90.76	90.76	2,281,200
Apr 03, 2024	89.69	92.70	89.65	91.63	91.63	2,585,000
Apr 02, 2024	89.88	90.98	89.21	90.23	90.23	3,246,200
Apr 01, 2024	93.15	94.34	91.71	91.78	91.78	2,672,700
Mar 28, 2024	94.56	94.64	91.73	93.05	93.05	3,296,300
Mar 27, 2024	95.66	96.33	93.34	94.58	94.58	2,762,500
Mar 26, 2024	93.50	97.95	92.76	94.72	94.72	7,346,800
Mar 25, 2024	88.67	89.02	87.62	88.21	88.21	1,835,000
Mar 22, 2024	88.81	89.62	87.65	89.01	89.01	2,454,100
Mar 21, 2024	91.35	91.47	88.12	88.45	88.45	3,747,600
Mar 20, 2024	86.12	87.86	85.45	87.42	87.42	2,319,100
Mar 20, 2024	0.7 Dividend
Mar 19, 2024	84.64	86.84	84.21	86.57	85.87	1,894,200
Mar 18, 2024	86.66	87.15	85.11	85.39	84.70	2,265,400
Mar 15, 2024	84.93	86.04	84.65	86.01	85.31	6,079,500
Mar 14, 2024	88.08	88.13	85.26	85.76	85.07	3,321,400
Mar 13, 2024	90.49	90.55	88.42	88.67	87.95	3,737,300
Mar 12, 2024	92.28	92.75	90.75	91.11	90.37	2,893,900
Mar 11, 2024	91.32	91.91	90.11	91.74	91.00	2,602,100
Mar 08, 2024	93.37	94.90	92.46	92.69	91.94	2,746,900
Mar 07, 2024	94.63	94.98	91.34	93.81	93.05	4,626,700
Mar 06, 2024	99.99	101.26	92.97	94.14	93.38	5,282,100
Mar 05, 2024	97.39	98.80	97.05	98.63	97.83	2,392,400
Mar 04, 2024	97.53	99.93	96.76	98.38	97.58	3,563,000
Mar 01, 2024	95.00	98.15	94.12	97.16	96.37	5,097,800
Feb 29, 2024	92.47	93.44	92.22	93.05	92.30	2,184,700
Feb 28, 2024	90.11	91.96	90.11	91.61	90.87	1,979,600
Feb 27, 2024	90.77	93.00	89.94	90.70	89.97	3,381,400
Feb 26, 2024	88.18	89.75	87.73	88.66	87.94	2,134,200
Feb 23, 2024	88.22	88.42	87.03	87.98	87.27	1,461,900
Feb 22, 2024	86.31	88.40	86.02	88.02	87.31	2,214,400
Feb 21, 2024	85.92	86.07	83.95	84.90	84.21	1,929,000
Feb 20, 2024	87.16	87.36	85.54	86.77	86.07	1,781,100
Feb 16, 2024	88.21	88.69	87.09	87.52	86.81	1,796,300
Feb 15, 2024	86.86	88.50	86.81	88.16	87.45	1,299,700
Feb 14, 2024	88.10	88.19	86.15	86.81	86.11	1,854,000
Feb 13, 2024	87.34	87.75	86.05	87.16	86.46	2,040,700
Feb 12, 2024	89.33	90.66	88.99	89.10	88.38	1,599,800
Feb 09, 2024	87.72	89.47	87.35	89.41	88.69	1,536,700
Feb 08, 2024	86.70	88.26	85.79	87.68	86.97	1,670,600
Feb 07, 2024	86.49	87.32	85.33	86.76	86.06	1,818,600
Feb 06, 2024	86.04	86.77	85.47	86.20	85.50	2,560,000
Feb 05, 2024	87.17	87.19	85.12	85.50	84.81	2,095,600
Feb 02, 2024	86.65	87.97	85.94	87.52	86.81	2,160,200
Feb 01, 2024	85.88	87.51	85.88	86.80	86.10	2,001,900
Jan 31, 2024	87.35	87.78	85.39	85.68	84.99	5,221,000
Jan 30, 2024	88.80	89.18	87.19	87.59	86.88	2,406,100
Jan 29, 2024	90.68	91.59	88.39	88.63	87.91	2,648,300
Jan 26, 2024	90.89	92.04	89.41	90.44	89.71	3,071,000
Jan 25, 2024	91.20	91.20	86.50	90.99	90.25	5,756,700
Jan 24, 2024	90.12	90.28	88.05	89.17	88.45	3,775,900
Jan 23, 2024	87.55	89.30	86.78	89.23	88.51	4,020,500
Jan 22, 2024	86.99	88.39	85.90	87.10	86.40	4,171,400
Jan 19, 2024	84.60	85.44	83.86	85.42	84.73	2,327,300
Jan 18, 2024	84.71	86.30	83.12	83.97	83.29	1,720,000
Jan 17, 2024	84.71	84.76	82.44	83.33	82.66	2,412,400
Jan 16, 2024	83.61	85.37	82.36	84.81	84.12	3,012,300
Jan 12, 2024	82.41	82.83	81.88	82.78	82.11	2,112,600
Jan 11, 2024	81.47	81.84	79.39	81.74	81.08	2,752,000
Jan 10, 2024	79.98	82.75	79.72	82.66	81.99	2,260,200
Jan 09, 2024	79.95	80.26	79.40	80.11	79.46	1,471,700
Jan 08, 2024	80.07	81.36	80.07	80.98	80.33	2,167,300
Jan 05, 2024	81.13	81.82	79.81	80.28	79.63	1,395,200
Jan 04, 2024	79.84	81.37	79.81	80.77	80.12	1,361,600
Jan 03, 2024	81.31	82.35	80.07	80.43	79.78	2,874,600
Jan 02, 2024	84.70	84.80	82.32	82.69	82.02	2,011,400
Dec 29, 2023	86.57	86.98	85.17	85.37	84.68	1,295,800
Dec 28, 2023	85.80	86.83	85.71	86.79	86.09	1,589,200
Dec 27, 2023	86.26	86.36	85.35	85.68	84.99	962,500
Dec 26, 2023	85.16	86.02	85.04	85.87	85.18	938,400
Dec 22, 2023	85.42	85.72	84.84	85.16	84.47	1,003,500
Dec 21, 2023	83.51	85.34	83.31	85.30	84.61	2,041,900
Dec 20, 2023	82.97	83.38	81.82	81.85	81.19	1,890,600
Dec 20, 2023	0.7 Dividend
Dec 19, 2023	83.69	84.67	83.58	83.90	82.53	1,426,300
Dec 18, 2023	84.32	84.73	83.65	83.97	82.60	1,953,000
Dec 15, 2023	84.84	85.42	84.03	84.28	82.90	5,119,900
Dec 14, 2023	86.54	87.93	85.13	85.33	83.93	3,462,000
Dec 13, 2023	82.25	85.47	82.18	85.43	84.03	3,645,200
Dec 12, 2023	82.05	82.63	81.29	82.63	81.28	2,107,800
Dec 11, 2023	81.00	82.73	80.97	81.99	80.65	2,399,900
Dec 08, 2023	78.48	80.75	78.38	80.59	79.27	2,360,000
Dec 07, 2023	78.23	79.57	78.10	78.78	77.49	2,238,400
Dec 06, 2023	78.14	79.36	77.71	77.81	76.54	2,522,800
Dec 05, 2023	78.14	78.36	76.87	76.96	75.70	1,808,000
Dec 04, 2023	78.63	79.24	78.11	78.59	77.30	1,450,100
Dec 01, 2023	78.91	79.40	78.26	79.18	77.88	2,030,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320+0.0019(+0.26%)

CRUDE OIL83.32+1.42(+1.73%)

Bitcoin CAD90,539.12-376.70(-0.41%)

S&P 500, NASDAQ NOTCH BIG WINS WITH TESLA EARNINGS ON DECK

Seagate Technology Holdings plc (STX)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
+0.0019(+0.26%)

CRUDE OIL
83.32
+1.42(+1.73%)

Bitcoin CAD
90,539.12
-376.70(-0.41%)