NasdaqGS - Nasdaq Real Time Price USD
Seagate Technology Holdings plc (STX)
117.94
-0.20
(-0.17%)
At close: May 30 at 4:00:00 PM EDT
118.00
+0.06
+(0.05%)
After hours: May 30 at 7:37:43 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 117.17 | 119.13 | 116.67 | 117.94 | 117.94 | 4,352,600 |
| May 29, 2025 | 117.56 | 118.20 | 116.28 | 118.14 | 118.14 | 2,447,200 |
| May 28, 2025 | 117.24 | 118.63 | 116.82 | 117.34 | 117.34 | 4,094,000 |
| May 27, 2025 | 113.87 | 117.36 | 113.20 | 117.05 | 117.05 | 4,485,900 |
| May 23, 2025 | 108.28 | 113.17 | 108.28 | 112.74 | 112.74 | 5,981,600 |
| May 22, 2025 | 106.08 | 111.47 | 105.35 | 108.86 | 108.86 | 8,056,800 |
| May 21, 2025 | 106.50 | 107.82 | 103.73 | 104.43 | 104.43 | 4,800,400 |
| May 20, 2025 | 109.47 | 109.48 | 106.28 | 106.97 | 106.97 | 3,404,100 |
| May 19, 2025 | 105.91 | 109.67 | 105.66 | 109.04 | 109.04 | 3,286,200 |
| May 16, 2025 | 107.52 | 108.98 | 107.00 | 107.79 | 107.79 | 3,234,900 |
| May 15, 2025 | 106.96 | 108.00 | 105.91 | 107.43 | 107.43 | 4,711,900 |
| May 14, 2025 | 105.15 | 105.86 | 104.48 | 105.19 | 105.19 | 4,245,700 |
| May 13, 2025 | 101.90 | 105.98 | 101.55 | 105.47 | 105.47 | 4,336,000 |
| May 12, 2025 | 101.13 | 103.04 | 100.00 | 101.95 | 101.95 | 5,791,900 |
| May 9, 2025 | 97.11 | 97.73 | 95.63 | 95.71 | 95.71 | 2,568,200 |
| May 8, 2025 | 96.31 | 97.23 | 94.97 | 96.30 | 96.30 | 2,392,700 |
| May 7, 2025 | 93.99 | 95.67 | 93.33 | 95.45 | 95.45 | 3,715,800 |
| May 6, 2025 | 92.46 | 94.41 | 91.92 | 93.90 | 93.90 | 2,754,100 |
| May 5, 2025 | 92.33 | 94.33 | 91.98 | 93.58 | 93.58 | 2,805,700 |
| May 2, 2025 | 91.55 | 93.29 | 91.29 | 93.07 | 93.07 | 3,409,300 |
| May 1, 2025 | 92.00 | 93.17 | 89.89 | 90.01 | 90.01 | 5,496,500 |
| Apr 30, 2025 | 87.14 | 91.51 | 85.47 | 91.03 | 91.03 | 11,880,100 |
| Apr 29, 2025 | 81.58 | 82.68 | 81.22 | 81.60 | 81.60 | 6,502,500 |
| Apr 28, 2025 | 82.21 | 82.89 | 80.56 | 82.16 | 82.16 | 2,895,700 |
| Apr 25, 2025 | 83.33 | 83.81 | 82.00 | 82.70 | 82.70 | 4,055,400 |
| Apr 24, 2025 | 79.16 | 83.27 | 79.14 | 83.04 | 83.04 | 4,105,400 |
| Apr 23, 2025 | 79.15 | 81.18 | 77.56 | 78.09 | 78.09 | 4,013,700 |
| Apr 22, 2025 | 74.70 | 75.91 | 74.60 | 75.36 | 75.36 | 2,177,900 |
| Apr 21, 2025 | 74.45 | 74.65 | 72.62 | 73.93 | 73.93 | 2,950,600 |
| Apr 17, 2025 | 73.49 | 76.44 | 72.89 | 75.78 | 75.78 | 4,588,400 |
| Apr 16, 2025 | 71.49 | 73.11 | 71.30 | 72.82 | 72.82 | 5,798,900 |
| Apr 15, 2025 | 72.09 | 73.50 | 71.85 | 72.00 | 72.00 | 3,147,600 |
| Apr 14, 2025 | 74.93 | 75.23 | 71.60 | 72.67 | 72.67 | 3,437,300 |
| Apr 11, 2025 | 69.23 | 71.21 | 67.63 | 70.15 | 70.15 | 3,879,000 |
| Apr 10, 2025 | 71.71 | 72.48 | 68.65 | 69.74 | 69.74 | 5,483,500 |
| Apr 9, 2025 | 65.74 | 76.02 | 63.19 | 74.29 | 74.29 | 10,253,500 |
| Apr 8, 2025 | 70.99 | 72.43 | 65.41 | 66.54 | 66.54 | 5,679,900 |
| Apr 7, 2025 | 65.00 | 72.56 | 64.18 | 68.66 | 68.66 | 7,297,500 |
| Apr 4, 2025 | 68.66 | 68.68 | 63.95 | 66.73 | 66.73 | 9,249,900 |
| Apr 3, 2025 | 80.18 | 81.16 | 71.28 | 71.53 | 71.53 | 12,915,600 |
| Apr 2, 2025 | 83.74 | 86.34 | 83.52 | 85.52 | 85.52 | 2,810,100 |
| Apr 1, 2025 | 84.60 | 85.33 | 83.31 | 84.54 | 84.54 | 2,728,200 |
| Mar 31, 2025 | 84.49 | 85.31 | 82.88 | 84.95 | 84.95 | 2,628,600 |
| Mar 28, 2025 | 86.99 | 87.36 | 84.33 | 84.92 | 84.92 | 1,886,200 |
| Mar 27, 2025 | 87.21 | 89.25 | 86.30 | 87.50 | 87.50 | 2,977,400 |
| Mar 26, 2025 | 87.60 | 88.19 | 85.94 | 87.63 | 87.63 | 3,534,900 |
| Mar 25, 2025 | 88.32 | 88.44 | 85.73 | 87.96 | 87.96 | 3,154,000 |
| Mar 24, 2025 | 89.41 | 90.07 | 88.48 | 88.79 | 88.79 | 1,715,000 |
| Mar 21, 2025 | 87.95 | 88.69 | 86.60 | 88.27 | 88.27 | 2,576,000 |
| Mar 20, 2025 | 88.29 | 89.78 | 88.29 | 88.38 | 88.38 | 2,060,500 |
| Mar 19, 2025 | 0.72 Dividend | |||||
| Mar 19, 2025 | 88.44 | 89.64 | 88.18 | 88.93 | 88.93 | 2,225,500 |
| Mar 18, 2025 | 90.48 | 90.57 | 88.44 | 88.64 | 87.92 | 2,204,900 |
| Mar 17, 2025 | 87.64 | 91.05 | 87.64 | 90.51 | 89.77 | 2,948,500 |
| Mar 14, 2025 | 86.95 | 88.63 | 86.93 | 87.90 | 87.19 | 2,261,100 |
| Mar 13, 2025 | 86.79 | 87.44 | 85.00 | 85.62 | 84.92 | 1,573,500 |
| Mar 12, 2025 | 88.00 | 89.47 | 86.27 | 86.73 | 86.03 | 3,808,900 |
| Mar 11, 2025 | 86.41 | 87.96 | 85.40 | 86.97 | 86.26 | 3,805,500 |
| Mar 10, 2025 | 87.21 | 87.95 | 84.36 | 86.41 | 85.71 | 4,520,500 |
| Mar 7, 2025 | 86.86 | 89.77 | 86.30 | 88.00 | 87.29 | 4,617,700 |
| Mar 6, 2025 | 90.55 | 90.67 | 86.39 | 86.64 | 85.94 | 5,272,900 |
| Mar 5, 2025 | 93.68 | 93.77 | 90.19 | 92.43 | 91.68 | 5,175,600 |
| Mar 4, 2025 | 98.95 | 99.62 | 94.01 | 94.08 | 93.32 | 7,037,600 |
| Mar 3, 2025 | 102.95 | 103.87 | 99.78 | 100.06 | 99.25 | 3,190,400 |
| Feb 28, 2025 | 100.25 | 102.29 | 99.68 | 101.91 | 101.08 | 4,521,400 |
| Feb 27, 2025 | 102.57 | 103.84 | 100.59 | 100.67 | 99.85 | 4,616,000 |
| Feb 26, 2025 | 100.32 | 101.35 | 99.70 | 100.27 | 99.46 | 1,924,100 |
| Feb 25, 2025 | 100.00 | 101.69 | 99.29 | 99.72 | 98.91 | 3,405,900 |
| Feb 24, 2025 | 100.97 | 101.99 | 99.24 | 100.08 | 99.27 | 4,204,100 |
| Feb 21, 2025 | 102.67 | 103.42 | 100.50 | 100.85 | 100.03 | 2,484,200 |
| Feb 20, 2025 | 103.07 | 103.37 | 101.55 | 102.64 | 101.81 | 1,479,200 |
| Feb 19, 2025 | 102.93 | 103.46 | 102.47 | 103.00 | 102.16 | 1,727,300 |
| Feb 18, 2025 | 102.56 | 103.29 | 100.94 | 103.10 | 102.26 | 2,365,500 |
| Feb 14, 2025 | 102.15 | 102.40 | 100.62 | 101.47 | 100.65 | 2,235,000 |
| Feb 13, 2025 | 99.39 | 102.74 | 99.39 | 101.48 | 100.66 | 2,555,000 |
| Feb 12, 2025 | 96.72 | 100.66 | 96.10 | 99.21 | 98.40 | 3,386,000 |
| Feb 11, 2025 | 97.23 | 99.36 | 97.19 | 97.83 | 97.04 | 2,133,900 |
| Feb 10, 2025 | 97.41 | 98.20 | 96.71 | 97.80 | 97.01 | 1,946,300 |
| Feb 7, 2025 | 97.06 | 98.25 | 95.46 | 96.15 | 95.37 | 1,976,100 |
| Feb 6, 2025 | 96.10 | 96.78 | 95.63 | 96.54 | 95.76 | 2,301,100 |
| Feb 5, 2025 | 94.62 | 96.13 | 94.17 | 95.43 | 94.65 | 2,680,700 |
| Feb 4, 2025 | 92.88 | 94.79 | 92.68 | 94.51 | 93.74 | 2,909,700 |
| Feb 3, 2025 | 94.60 | 95.63 | 92.91 | 93.48 | 92.72 | 3,437,000 |
| Jan 31, 2025 | 98.10 | 99.99 | 96.27 | 96.36 | 95.58 | 2,799,400 |
| Jan 30, 2025 | 101.15 | 101.42 | 97.95 | 98.28 | 97.48 | 4,212,800 |
| Jan 29, 2025 | 101.48 | 102.03 | 99.09 | 99.38 | 98.57 | 2,548,200 |
| Jan 28, 2025 | 104.02 | 104.03 | 98.82 | 100.27 | 99.46 | 3,460,800 |
| Jan 27, 2025 | 105.10 | 107.00 | 102.32 | 103.48 | 102.64 | 4,188,600 |
| Jan 24, 2025 | 108.74 | 110.24 | 107.60 | 108.19 | 107.31 | 3,320,400 |
| Jan 23, 2025 | 107.41 | 108.53 | 105.92 | 108.42 | 107.54 | 3,602,100 |
| Jan 22, 2025 | 108.63 | 111.91 | 105.86 | 108.18 | 107.30 | 9,814,200 |
| Jan 21, 2025 | 99.85 | 102.54 | 99.22 | 101.25 | 100.43 | 6,545,200 |
| Jan 17, 2025 | 96.60 | 97.93 | 95.60 | 97.67 | 96.88 | 5,656,300 |
| Jan 16, 2025 | 94.38 | 95.82 | 93.70 | 95.07 | 94.30 | 3,820,500 |
| Jan 15, 2025 | 92.13 | 94.98 | 92.13 | 94.34 | 93.57 | 3,853,600 |
| Jan 14, 2025 | 89.36 | 91.75 | 89.10 | 91.23 | 90.49 | 3,252,100 |
| Jan 13, 2025 | 87.55 | 89.70 | 86.97 | 88.93 | 88.21 | 2,715,800 |
| Jan 10, 2025 | 87.44 | 88.99 | 86.64 | 88.87 | 88.15 | 2,201,900 |
| Jan 8, 2025 | 89.27 | 89.43 | 87.89 | 88.69 | 87.97 | 3,189,100 |
| Jan 7, 2025 | 89.83 | 90.89 | 89.27 | 89.60 | 88.87 | 2,379,100 |
| Jan 6, 2025 | 90.32 | 91.59 | 88.75 | 89.11 | 88.39 | 2,499,300 |
| Jan 3, 2025 | 86.92 | 89.18 | 86.79 | 89.15 | 88.43 | 2,351,500 |
| Jan 2, 2025 | 87.21 | 87.54 | 85.79 | 86.39 | 85.69 | 2,046,500 |
| Dec 31, 2024 | 86.59 | 87.22 | 85.73 | 86.31 | 85.61 | 1,458,400 |
| Dec 30, 2024 | 86.68 | 86.86 | 85.25 | 86.53 | 85.83 | 1,731,200 |
| Dec 27, 2024 | 87.94 | 88.83 | 87.00 | 87.39 | 86.68 | 1,611,400 |
| Dec 26, 2024 | 88.73 | 89.17 | 88.15 | 88.40 | 87.68 | 1,382,800 |
| Dec 24, 2024 | 88.32 | 89.13 | 88.03 | 88.49 | 87.77 | 1,142,200 |
| Dec 23, 2024 | 87.46 | 88.62 | 87.30 | 88.53 | 87.81 | 2,106,800 |
| Dec 20, 2024 | 88.09 | 89.01 | 86.87 | 87.31 | 86.60 | 6,072,500 |
| Dec 19, 2024 | 91.60 | 92.11 | 87.41 | 87.54 | 86.83 | 4,522,300 |
| Dec 18, 2024 | 94.60 | 95.31 | 91.52 | 91.60 | 90.86 | 3,132,100 |
| Dec 17, 2024 | 94.80 | 96.46 | 94.09 | 94.49 | 93.72 | 2,406,200 |
| Dec 16, 2024 | 95.32 | 97.15 | 95.04 | 95.58 | 94.80 | 3,552,500 |
| Dec 13, 2024 | 0.72 Dividend | |||||
| Dec 13, 2024 | 97.58 | 98.31 | 95.52 | 95.75 | 94.97 | 4,938,000 |
| Dec 12, 2024 | 98.46 | 100.18 | 97.12 | 97.64 | 96.13 | 2,834,700 |
| Dec 11, 2024 | 97.95 | 99.13 | 96.57 | 98.39 | 96.87 | 2,555,600 |
| Dec 10, 2024 | 98.85 | 98.94 | 96.77 | 97.59 | 96.08 | 2,812,400 |
| Dec 9, 2024 | 98.43 | 99.90 | 98.10 | 98.97 | 97.44 | 2,437,000 |
| Dec 6, 2024 | 98.18 | 99.09 | 97.61 | 98.51 | 96.99 | 2,720,200 |
| Dec 5, 2024 | 98.03 | 99.40 | 97.87 | 98.18 | 96.66 | 2,285,600 |
| Dec 4, 2024 | 99.99 | 100.22 | 94.97 | 97.63 | 96.12 | 4,572,300 |
| Dec 3, 2024 | 102.05 | 102.72 | 97.91 | 98.80 | 97.27 | 3,267,100 |
| Dec 2, 2024 | 101.82 | 105.12 | 101.44 | 103.16 | 101.57 | 2,476,800 |
| Nov 29, 2024 | 100.00 | 102.32 | 99.97 | 101.33 | 99.77 | 1,460,300 |
| Nov 27, 2024 | 101.32 | 101.41 | 98.63 | 100.00 | 98.46 | 1,799,200 |
| Nov 26, 2024 | 101.92 | 103.17 | 101.25 | 101.66 | 100.09 | 2,412,500 |
| Nov 25, 2024 | 101.00 | 103.39 | 100.81 | 101.36 | 99.80 | 4,038,900 |
| Nov 22, 2024 | 100.40 | 100.66 | 99.17 | 99.62 | 98.08 | 2,675,600 |
| Nov 21, 2024 | 98.75 | 100.21 | 98.07 | 99.92 | 98.38 | 1,744,500 |
| Nov 20, 2024 | 98.00 | 98.43 | 96.58 | 98.02 | 96.51 | 1,875,600 |
| Nov 19, 2024 | 96.99 | 97.83 | 96.10 | 97.80 | 96.29 | 1,766,600 |
| Nov 18, 2024 | 97.39 | 97.55 | 96.34 | 97.02 | 95.52 | 1,384,500 |
| Nov 15, 2024 | 96.92 | 97.55 | 96.41 | 96.79 | 95.30 | 1,926,400 |
| Nov 14, 2024 | 97.73 | 98.76 | 96.99 | 97.46 | 95.96 | 1,814,400 |
| Nov 13, 2024 | 99.87 | 100.65 | 98.21 | 98.27 | 96.75 | 1,630,300 |
| Nov 12, 2024 | 100.92 | 102.24 | 98.75 | 99.80 | 98.26 | 2,064,800 |
| Nov 11, 2024 | 104.69 | 104.82 | 101.61 | 101.84 | 100.27 | 1,633,400 |
| Nov 8, 2024 | 105.47 | 106.24 | 104.19 | 104.78 | 103.16 | 1,329,800 |
| Nov 7, 2024 | 103.78 | 105.28 | 102.98 | 105.11 | 103.49 | 1,953,500 |
| Nov 6, 2024 | 103.97 | 104.80 | 102.58 | 102.98 | 101.39 | 2,411,600 |
| Nov 5, 2024 | 100.21 | 101.87 | 100.03 | 101.65 | 100.08 | 1,519,500 |
| Nov 4, 2024 | 98.83 | 101.27 | 98.83 | 99.89 | 98.35 | 1,961,200 |
| Nov 1, 2024 | 99.59 | 100.98 | 98.66 | 99.11 | 97.58 | 2,001,600 |
| Oct 31, 2024 | 99.42 | 101.21 | 98.91 | 100.37 | 98.82 | 2,708,500 |
| Oct 30, 2024 | 100.97 | 101.30 | 98.94 | 99.79 | 98.25 | 2,862,200 |
| Oct 29, 2024 | 101.36 | 101.71 | 100.19 | 101.33 | 99.77 | 2,014,700 |
| Oct 28, 2024 | 103.77 | 103.89 | 101.03 | 101.32 | 99.76 | 2,766,700 |
| Oct 25, 2024 | 104.22 | 105.65 | 102.92 | 103.01 | 101.42 | 2,485,700 |
| Oct 24, 2024 | 104.53 | 105.08 | 102.35 | 103.98 | 102.37 | 2,746,300 |
| Oct 23, 2024 | 105.74 | 107.80 | 102.46 | 103.52 | 101.92 | 8,774,000 |
| Oct 22, 2024 | 111.90 | 112.75 | 110.33 | 112.64 | 110.90 | 3,166,100 |
| Oct 21, 2024 | 111.61 | 112.58 | 109.32 | 112.41 | 110.67 | 2,419,300 |
| Oct 18, 2024 | 112.65 | 114.67 | 111.70 | 112.12 | 110.39 | 1,951,000 |
| Oct 17, 2024 | 112.38 | 113.31 | 111.99 | 112.45 | 110.71 | 1,728,300 |
| Oct 16, 2024 | 111.23 | 112.87 | 110.62 | 111.73 | 110.01 | 1,238,100 |
| Oct 15, 2024 | 112.04 | 115.32 | 111.37 | 111.79 | 110.06 | 2,511,100 |
| Oct 14, 2024 | 110.00 | 111.42 | 108.84 | 111.06 | 109.35 | 1,619,100 |
| Oct 11, 2024 | 107.98 | 109.89 | 107.94 | 109.81 | 108.11 | 1,054,900 |
| Oct 10, 2024 | 107.75 | 108.73 | 106.51 | 108.12 | 106.45 | 1,255,900 |
| Oct 9, 2024 | 109.10 | 109.39 | 105.55 | 109.29 | 107.60 | 3,410,500 |
| Oct 8, 2024 | 106.97 | 108.95 | 106.50 | 108.65 | 106.97 | 1,551,400 |
| Oct 7, 2024 | 106.09 | 106.62 | 104.52 | 106.13 | 104.49 | 1,871,300 |
| Oct 4, 2024 | 109.88 | 109.88 | 106.36 | 107.24 | 105.58 | 1,447,800 |
| Oct 3, 2024 | 108.04 | 109.42 | 107.82 | 108.80 | 107.12 | 1,135,000 |
| Oct 2, 2024 | 108.06 | 110.00 | 107.20 | 108.56 | 106.88 | 1,476,900 |
| Oct 1, 2024 | 109.27 | 109.27 | 106.50 | 107.82 | 106.16 | 2,155,000 |
| Sep 30, 2024 | 108.75 | 109.61 | 107.81 | 109.53 | 107.84 | 1,600,500 |
| Sep 27, 2024 | 110.68 | 110.72 | 108.15 | 108.74 | 107.06 | 1,320,000 |
| Sep 26, 2024 | 110.01 | 110.93 | 107.82 | 110.76 | 109.05 | 2,660,800 |
| Sep 25, 2024 | 106.25 | 107.76 | 106.06 | 107.76 | 106.10 | 1,695,300 |
| Sep 24, 2024 | 106.03 | 106.79 | 104.84 | 106.63 | 104.98 | 1,626,000 |
| Sep 23, 2024 | 0.7 Dividend | |||||
| Sep 23, 2024 | 105.11 | 106.75 | 104.90 | 105.88 | 104.25 | 1,477,300 |
| Sep 20, 2024 | 103.83 | 105.80 | 103.83 | 104.74 | 102.43 | 5,499,800 |
| Sep 19, 2024 | 103.49 | 104.47 | 102.59 | 104.12 | 101.83 | 1,507,100 |
| Sep 18, 2024 | 102.18 | 103.48 | 100.72 | 100.93 | 98.71 | 1,833,300 |
| Sep 17, 2024 | 102.32 | 102.53 | 101.09 | 102.07 | 99.82 | 1,499,300 |
| Sep 16, 2024 | 101.83 | 102.10 | 100.99 | 101.44 | 99.21 | 1,593,500 |
| Sep 13, 2024 | 100.84 | 102.77 | 100.00 | 102.13 | 99.88 | 1,795,100 |
| Sep 12, 2024 | 101.96 | 102.28 | 100.08 | 100.62 | 98.40 | 2,002,600 |
| Sep 11, 2024 | 102.32 | 102.74 | 100.06 | 102.53 | 100.27 | 2,373,500 |
| Sep 10, 2024 | 101.27 | 102.75 | 99.94 | 102.26 | 100.01 | 1,878,900 |
| Sep 9, 2024 | 99.35 | 101.38 | 97.98 | 101.34 | 99.11 | 2,318,500 |
| Sep 6, 2024 | 100.30 | 100.71 | 97.33 | 97.98 | 95.82 | 2,612,500 |
| Sep 5, 2024 | 100.08 | 102.14 | 99.86 | 100.81 | 98.59 | 1,736,200 |
| Sep 4, 2024 | 96.10 | 101.04 | 94.70 | 100.73 | 98.51 | 3,916,900 |
| Sep 3, 2024 | 99.55 | 99.55 | 96.26 | 96.78 | 94.65 | 1,670,300 |
| Aug 30, 2024 | 98.82 | 99.59 | 97.93 | 99.55 | 97.36 | 1,975,700 |
| Aug 29, 2024 | 99.06 | 100.34 | 97.16 | 97.54 | 95.39 | 2,042,800 |
| Aug 28, 2024 | 100.00 | 100.02 | 97.44 | 99.25 | 97.06 | 2,058,200 |
| Aug 27, 2024 | 102.96 | 102.98 | 100.53 | 100.71 | 98.49 | 2,423,600 |
| Aug 26, 2024 | 103.75 | 105.23 | 102.95 | 104.76 | 102.45 | 1,404,700 |
| Aug 23, 2024 | 104.34 | 104.67 | 103.48 | 104.41 | 102.11 | 949,000 |
| Aug 22, 2024 | 104.82 | 105.21 | 102.91 | 103.23 | 100.96 | 989,000 |
| Aug 21, 2024 | 104.20 | 104.90 | 103.43 | 104.44 | 102.14 | 1,150,100 |
| Aug 20, 2024 | 103.83 | 105.02 | 102.83 | 103.55 | 101.27 | 1,703,300 |
| Aug 19, 2024 | 101.56 | 103.99 | 100.75 | 103.96 | 101.67 | 2,951,900 |
| Aug 16, 2024 | 100.20 | 102.57 | 99.36 | 101.73 | 99.49 | 2,494,400 |
| Aug 15, 2024 | 98.86 | 100.16 | 98.22 | 99.61 | 97.42 | 2,196,900 |
| Aug 14, 2024 | 98.82 | 98.99 | 96.69 | 97.06 | 94.92 | 2,176,000 |
| Aug 13, 2024 | 97.19 | 98.23 | 96.71 | 98.20 | 96.04 | 1,637,500 |
| Aug 12, 2024 | 96.01 | 97.09 | 95.10 | 95.83 | 93.72 | 1,284,500 |
| Aug 9, 2024 | 95.21 | 96.99 | 94.28 | 96.28 | 94.16 | 1,483,600 |
| Aug 8, 2024 | 92.30 | 95.62 | 91.20 | 95.45 | 93.35 | 2,332,500 |
| Aug 7, 2024 | 94.67 | 95.32 | 92.04 | 92.10 | 90.07 | 3,288,400 |
| Aug 6, 2024 | 93.39 | 95.88 | 93.11 | 93.68 | 91.62 | 3,209,100 |
| Aug 5, 2024 | 90.59 | 93.90 | 90.00 | 92.54 | 90.50 | 3,365,600 |
| Aug 2, 2024 | 95.50 | 96.16 | 93.45 | 94.57 | 92.49 | 4,204,800 |
| Aug 1, 2024 | 102.03 | 104.19 | 98.11 | 99.01 | 96.83 | 3,437,000 |
| Jul 31, 2024 | 102.35 | 102.78 | 100.21 | 102.17 | 99.92 | 2,670,500 |
| Jul 30, 2024 | 103.50 | 103.70 | 98.64 | 99.10 | 96.92 | 3,058,400 |
| Jul 29, 2024 | 104.08 | 104.30 | 101.36 | 103.38 | 101.10 | 2,977,500 |
| Jul 26, 2024 | 105.01 | 105.75 | 102.88 | 103.68 | 101.40 | 3,069,200 |
| Jul 25, 2024 | 108.81 | 109.07 | 103.64 | 103.96 | 101.67 | 4,194,900 |
| Jul 24, 2024 | 109.00 | 113.57 | 107.16 | 109.53 | 107.12 | 9,398,100 |
| Jul 23, 2024 | 105.17 | 106.59 | 104.50 | 105.30 | 102.98 | 3,793,900 |
| Jul 22, 2024 | 104.14 | 106.25 | 103.40 | 106.18 | 103.84 | 2,310,900 |
| Jul 19, 2024 | 103.96 | 104.27 | 102.47 | 102.63 | 100.37 | 1,977,200 |
| Jul 18, 2024 | 105.77 | 105.77 | 102.48 | 103.47 | 101.19 | 2,237,600 |
| Jul 17, 2024 | 106.91 | 106.91 | 104.52 | 104.91 | 102.60 | 2,825,000 |
| Jul 16, 2024 | 109.30 | 109.63 | 108.19 | 108.71 | 106.32 | 1,933,500 |
| Jul 15, 2024 | 107.35 | 108.95 | 106.17 | 108.94 | 106.54 | 2,212,100 |
| Jul 12, 2024 | 106.43 | 108.97 | 105.81 | 107.10 | 104.74 | 2,040,600 |
| Jul 11, 2024 | 107.00 | 107.00 | 105.00 | 106.11 | 103.77 | 1,584,300 |
| Jul 10, 2024 | 105.00 | 106.98 | 104.61 | 106.73 | 104.38 | 2,067,500 |
| Jul 9, 2024 | 103.40 | 104.98 | 102.98 | 104.35 | 102.05 | 1,618,100 |
| Jul 8, 2024 | 102.83 | 104.51 | 102.54 | 103.43 | 101.15 | 2,001,000 |
| Jul 5, 2024 | 101.47 | 102.33 | 101.07 | 102.04 | 99.79 | 1,548,500 |
| Jul 3, 2024 | 103.13 | 103.34 | 101.21 | 101.37 | 99.14 | 1,059,800 |
| Jul 2, 2024 | 102.26 | 103.99 | 102.01 | 103.13 | 100.86 | 1,102,600 |
| Jul 1, 2024 | 103.00 | 103.36 | 101.79 | 102.44 | 100.18 | 1,298,000 |
| Jun 28, 2024 | 104.47 | 105.47 | 103.12 | 103.27 | 101.00 | 1,550,000 |
| Jun 27, 2024 | 102.70 | 104.33 | 101.79 | 104.10 | 101.81 | 1,366,800 |
| Jun 26, 2024 | 103.62 | 104.00 | 101.81 | 102.75 | 100.49 | 1,953,300 |
| Jun 25, 2024 | 103.75 | 104.19 | 102.00 | 103.74 | 101.46 | 2,278,300 |
| Jun 24, 2024 | 102.80 | 103.75 | 102.04 | 103.33 | 101.05 | 1,784,800 |
| Jun 21, 2024 | 102.61 | 103.75 | 101.01 | 103.08 | 100.81 | 3,420,600 |
| Jun 20, 2024 | 0.7 Dividend | |||||
| Jun 20, 2024 | 105.11 | 105.53 | 102.34 | 102.62 | 100.36 | 3,109,500 |
| Jun 18, 2024 | 106.16 | 107.91 | 105.52 | 105.99 | 102.97 | 2,848,900 |
| Jun 17, 2024 | 104.42 | 106.77 | 103.74 | 105.98 | 102.96 | 2,086,700 |
| Jun 14, 2024 | 103.34 | 104.08 | 103.01 | 103.86 | 100.90 | 1,311,300 |
| Jun 13, 2024 | 102.85 | 105.00 | 102.71 | 104.76 | 101.78 | 1,964,000 |
| Jun 12, 2024 | 103.10 | 105.28 | 102.07 | 102.85 | 99.92 | 3,311,800 |
| Jun 11, 2024 | 99.00 | 101.77 | 98.54 | 101.64 | 98.75 | 2,768,600 |
| Jun 10, 2024 | 95.46 | 99.55 | 95.01 | 99.52 | 96.69 | 2,231,800 |
| Jun 7, 2024 | 95.75 | 97.14 | 95.08 | 96.11 | 93.37 | 1,779,200 |
| Jun 6, 2024 | 96.23 | 96.59 | 94.74 | 96.00 | 93.27 | 1,440,400 |
| Jun 5, 2024 | 93.00 | 97.68 | 93.00 | 96.60 | 93.85 | 2,962,900 |
| Jun 4, 2024 | 90.91 | 92.40 | 90.26 | 91.85 | 89.23 | 3,724,000 |
| Jun 3, 2024 | 93.63 | 93.93 | 90.55 | 91.33 | 88.73 | 2,696,900 |
| May 31, 2024 | 93.85 | 94.77 | 90.44 | 93.24 | 90.58 | 3,589,700 |
Related Tickers
WDC Western Digital Corporation
51.55
-1.90%
SNDK Sandisk Corporation
37.69
-2.36%
NTAP NetApp, Inc.
99.16
-0.05%
ANET Arista Networks Inc
86.64
+0.31%
HPQ HP Inc.
24.90
-0.20%
DELL Dell Technologies Inc.
111.27
-2.08%
PSTG Pure Storage, Inc.
53.59
-0.09%
SMCI Super Micro Computer, Inc.
40.02
-2.75%
RGTI Rigetti Computing, Inc.
12.11
-7.91%
QBTS D-Wave Quantum Inc.
16.33
+0.37%