Seagate Technology Holdings PLC STX
NASDAQ · United States · Electronic Technology
$922.34+8.89 (+0.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $922.34 | +0.97% | $921.00 | $928.92 | $907.03 | 3.08M |
| 2026-09-29 | $913.45 | -0.87% | $943.50 | $944.43 | $900.10 | 2.59M |
| 2026-09-28 | $921.51 | +0.51% | $912.10 | $932.87 | $870.38 | 3.40M |
| 2026-09-25 | $916.83 | +1.20% | $924.36 | $924.36 | $903.53 | 2.80M |
| 2026-09-24 | $905.92 | -1.94% | $914.66 | $926.01 | $898.80 | 3.07M |
| 2026-09-23 | $923.86 | +0.44% | $913.20 | $927.00 | $885.00 | 3.24M |
| 2026-09-22 | $919.84 | +4.85% | $857.69 | $936.94 | $856.39 | 5.27M |
| 2026-09-21 | $877.33 | +2.16% | $894.27 | $914.82 | $861.96 | 4.19M |
| 2026-09-18 | $858.79 | +6.93% | $814.69 | $872.00 | $807.03 | 6.97M |
| 2026-09-17 | $803.13 | +2.55% | $809.03 | $816.68 | $783.01 | 5.31M |
| 2026-09-16 | $783.18 | +1.47% | $784.80 | $798.88 | $772.01 | 3.39M |
| 2026-09-15 | $771.81 | -4.19% | $800.24 | $801.98 | $758.35 | 4.05M |
| 2026-09-14 | $805.55 | -2.97% | $778.12 | $821.86 | $769.00 | 4.15M |
| 2026-09-11 | $830.17 | -3.73% | $869.42 | $870.68 | $817.69 | 3.84M |
| 2026-09-10 | $862.33 | -2.66% | $860.56 | $880.97 | $848.24 | 3.24M |
| 2026-09-09 | $885.92 | -2.04% | $893.14 | $917.39 | $885.39 | 3.52M |
| 2026-09-08 | $904.38 | +6.49% | $880.65 | $925.44 | $860.01 | 5.18M |
| 2026-09-04 | $849.28 | +6.34% | $818.75 | $852.98 | $805.01 | 2.56M |
| 2026-09-03 | $798.61 | -1.23% | $796.00 | $807.07 | $763.52 | 2.97M |
| 2026-09-02 | $808.54 | -0.99% | $805.86 | $835.40 | $785.66 | 2.66M |
| 2026-09-01 | $816.64 | -1.42% | $810.26 | $832.76 | $802.05 | 2.42M |
| 2026-08-31 | $828.38 | -0.17% | $826.50 | $830.68 | $808.49 | 3.46M |
| 2026-08-28 | $829.76 | -2.06% | $831.09 | $855.58 | $825.50 | 2.80M |
| 2026-08-27 | $847.20 | +0.10% | $875.75 | $875.75 | $812.94 | 4.90M |
| 2026-08-26 | $846.37 | +3.01% | $825.60 | $851.69 | $821.67 | 2.13M |
| 2026-08-25 | $821.67 | +3.40% | $814.50 | $826.00 | $800.12 | 2.56M |
| 2026-08-24 | $794.65 | -6.51% | $818.60 | $822.74 | $774.00 | 3.20M |
| 2026-08-21 | $850.00 | -0.03% | $862.64 | $869.99 | $834.50 | 2.84M |
| 2026-08-20 | $850.24 | +2.12% | $833.68 | $869.71 | $827.60 | 3.24M |
| 2026-08-19 | $832.56 | -7.87% | $911.40 | $915.16 | $829.11 | 5.97M |
| 2026-08-18 | $903.68 | -9.16% | $929.50 | $961.27 | $898.68 | 4.60M |
| 2026-08-17 | $994.79 | +2.19% | $990.33 | $1,013.99 | $978.63 | 4.33M |
| 2026-08-14 | $973.44 | +5.65% | $941.26 | $990.61 | $920.00 | 5.25M |
| 2026-08-13 | $921.37 | +4.91% | $872.31 | $934.77 | $861.55 | 4.59M |
| 2026-08-12 | $878.21 | +7.03% | $861.35 | $892.00 | $849.60 | 4.73M |
| 2026-08-11 | $820.52 | +2.44% | $805.00 | $826.90 | $794.01 | 3.18M |
| 2026-08-10 | $800.99 | -1.45% | $802.95 | $826.90 | $786.00 | 4.07M |
| 2026-08-07 | $812.76 | -4.71% | $862.68 | $862.68 | $761.80 | 5.97M |
| 2026-08-06 | $852.95 | +1.83% | $784.01 | $874.97 | $767.69 | 5.56M |
| 2026-08-05 | $837.66 | -0.91% | $848.13 | $884.90 | $836.56 | 4.24M |
| 2026-08-04 | $845.35 | +1.72% | $880.89 | $885.00 | $833.97 | 5.03M |
| 2026-08-03 | $831.06 | -2.93% | $818.01 | $839.63 | $782.08 | 5.33M |
| 2026-07-31 | $856.13 | +0.52% | $901.68 | $921.78 | $837.73 | 6.13M |
| 2026-07-30 | $851.68 | +11.41% | $878.91 | $901.18 | $831.00 | 7.38M |
| 2026-07-29 | $764.43 | +2.29% | $786.85 | $814.97 | $747.55 | 9.28M |
| 2026-07-28 | $747.30 | -8.53% | $774.81 | $777.10 | $698.99 | 8.94M |
| 2026-07-27 | $816.99 | -4.07% | $855.99 | $871.00 | $781.17 | 4.64M |
| 2026-07-24 | $851.69 | -6.75% | $879.21 | $906.00 | $835.50 | 5.23M |
| 2026-07-23 | $913.36 | +0.58% | $905.00 | $936.49 | $905.00 | 4.56M |
| 2026-07-22 | $908.10 | +1.82% | $861.71 | $921.38 | $855.19 | 5.26M |
| 2026-07-21 | $891.83 | +11.14% | $864.00 | $899.95 | $844.87 | 6.06M |
| 2026-07-20 | $802.45 | +1.88% | $810.02 | $831.64 | $797.01 | 4.87M |
| 2026-07-17 | $787.66 | +5.66% | $720.94 | $808.65 | $700.39 | 7.01M |
| 2026-07-16 | $745.49 | -10.00% | $785.11 | $798.96 | $739.47 | 6.22M |
| 2026-07-15 | $828.30 | -5.69% | $889.02 | $893.00 | $788.97 | 4.73M |
| 2026-07-14 | $878.31 | +2.05% | $901.14 | $906.30 | $868.93 | 3.77M |
| 2026-07-13 | $860.66 | -5.46% | $869.60 | $877.73 | $840.01 | 4.14M |
| 2026-07-10 | $910.34 | +2.28% | $861.63 | $927.28 | $861.63 | 4.05M |
| 2026-07-09 | $890.09 | +3.50% | $922.29 | $937.54 | $888.17 | 4.56M |
| 2026-07-08 | $860.02 | +3.91% | $811.27 | $862.41 | $811.27 | 4.94M |
| 2026-07-07 | $827.64 | -4.68% | $821.29 | $837.75 | $786.01 | 4.15M |
| 2026-07-06 | $868.26 | +5.86% | $863.62 | $886.89 | $848.00 | 3.46M |
| 2026-07-02 | $820.16 | -10.38% | $900.75 | $923.06 | $795.66 | 6.29M |
| 2026-07-01 | $915.19 | -5.16% | $896.74 | $936.65 | $886.20 | 3.60M |
| 2026-06-30 | $965.00 | -0.36% | $967.96 | $998.49 | $939.47 | 4.19M |
| 2026-06-29 | $968.53 | +7.63% | $915.99 | $987.57 | $880.01 | 5.39M |
| 2026-06-26 | $899.90 | -12.24% | $994.59 | $996.48 | $880.49 | 9.31M |
| 2026-06-25 | $1,025.36 | +3.23% | $1,111.00 | $1,111.00 | $1,001.33 | 5.54M |
| 2026-06-24 | $993.25 | -4.37% | $1,027.72 | $1,035.86 | $953.06 | 4.26M |
| 2026-06-23 | $1,038.59 | -5.07% | $984.26 | $1,044.88 | $983.00 | 5.21M |
| 2026-06-22 | $1,094.04 | +2.22% | $1,089.00 | $1,127.99 | $1,068.96 | 6.88M |
| 2026-06-18 | $1,070.23 | +0.39% | $1,133.36 | $1,145.00 | $1,053.53 | 8.42M |
| 2026-06-17 | $1,066.07 | +3.37% | $1,044.25 | $1,094.00 | $1,043.90 | 4.59M |
| 2026-06-16 | $1,031.34 | +1.23% | $1,044.03 | $1,097.00 | $1,012.17 | 5.80M |
| 2026-06-15 | $1,018.80 | +9.43% | $1,032.52 | $1,032.52 | $990.78 | 5.77M |
| 2026-06-12 | $931.04 | +7.25% | $880.19 | $946.24 | $868.14 | 3.19M |
| 2026-06-11 | $868.09 | +6.38% | $838.37 | $870.25 | $821.48 | 2.76M |
| 2026-06-10 | $815.99 | -3.55% | $821.86 | $855.51 | $806.41 | 3.46M |
| 2026-06-09 | $846.01 | -3.51% | $909.99 | $911.29 | $801.89 | 3.14M |
| 2026-06-08 | $876.77 | +3.46% | $882.72 | $894.92 | $854.21 | 2.48M |
| 2026-06-05 | $847.47 | -8.48% | $889.18 | $910.66 | $843.63 | 3.61M |
| 2026-06-04 | $925.99 | -1.56% | $891.55 | $941.49 | $885.00 | 2.53M |
| 2026-06-03 | $940.69 | +1.52% | $940.32 | $966.80 | $919.00 | 2.90M |
| 2026-06-02 | $926.61 | +0.58% | $929.88 | $953.72 | $914.99 | 2.56M |
| 2026-06-01 | $921.26 | +4.71% | $885.33 | $940.79 | $882.92 | 3.36M |
| 2026-05-29 | $879.80 | -0.10% | $892.83 | $904.17 | $867.02 | 4.67M |
| 2026-05-28 | $880.72 | +1.16% | $889.52 | $905.39 | $866.01 | 2.84M |
| 2026-05-27 | $870.66 | +2.94% | $881.14 | $888.95 | $846.07 | 3.79M |
| 2026-05-26 | $845.76 | +4.06% | $831.17 | $862.65 | $816.98 | 3.44M |
| 2026-05-22 | $812.73 | +0.28% | $814.72 | $824.00 | $799.81 | 2.53M |