Historical Data for Seagate Technology PLC (STX)

$ 52.28   0.92 (+1.79%) Volume: 1.09m 1:16 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 51.13 52.33 51.13 52.28 1.09m 0.92 1.79% 52.28 56.5m 12,932
05/28/20 52.34 52.4388 51.27 51.36 1.8m -0.65 -1.25% 51.36 93.37m 19,864
05/27/20 51.57 52.17 50.16 52.01 2.22m 0.81 1.58% 52.01 113.79m 25,576
05/26/20 52.45 52.735 51.07 51.20 1.82m 0.24 0.47% 51.20 94.31m 21,011
05/22/20 51.16 51.37 50.06 50.96 1.52m -0.30 -0.59% 50.96 77.06m 16,864
05/21/20 51.78 52.50 51.15 51.26 2.2m -0.59 -1.14% 51.26 113.15m 19,844
05/20/20 50.82 52.49 50.755 51.85 2.6m 1.68 3.35% 51.85 135.09m 25,135
05/19/20 49.55 51.03 49.31 50.17 2.08m 0.79 1.60% 50.17 104.75m 20,403
05/18/20 49.17 49.70 48.81 49.38 1.6m 1.61 3.37% 49.38 78.96m 16,427
05/15/20 47.18 47.81 46.81 47.77 1.81m -0.30 -0.62% 47.77 85.81m 17,929
05/14/20 46.80 48.07 46.09 48.07 1.78m 0.64 1.35% 48.07 83.87m 18,167
05/13/20 48.76 48.76 46.89 47.43 1.77m -1.19 -2.45% 47.43 84.15m 20,505
05/12/20 50.06 50.35 48.60 48.62 1.66m -1.24 -2.49% 48.62 81.63m 18,299
05/11/20 50.43 50.50 49.63 49.86 1.45m -1.20 -2.35% 49.86 72.51m 16,705
05/08/20 49.57 51.21 49.35 51.06 2.7m 2.34 4.80% 51.06 137.02m 26,162
05/07/20 48.16 48.81 47.92 48.72 2.57m 1.20 2.53% 48.72 124.62m 24,997
05/06/20 47.34 47.71 46.62 47.52 2.34m 0.77 1.65% 47.52 110.7m 20,490
05/05/20 47.00 47.71 46.69 46.75 1.78m 0.315 0.68% 46.75 83.94m 19,686
05/04/20 47.26 47.60 46.14 46.435 2.53m -1.275 -2.67% 46.435 118.13m 25,271
05/01/20 48.55 49.16 47.1299 47.71 3.28m -2.24 -4.48% 47.71 156.47m 34,049
04/30/20 50.76 51.00 49.80 49.95 2.68m -1.11 -2.17% 49.95 134.56m 25,788
04/29/20 49.9327 51.485 49.19 51.06 2.99m 2.07 4.23% 51.06 151.44m 25,764