⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockSingaporeNasdaqGS

STX

Seagate Technology Holdings plc

Technology · Computer Hardware

885.92USD

-18.4600 (-2.04%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Seagate Technology Holdings plc
High
1,094.04
on 06/22/26
Low
189.24
on 09/08/25
Average
522.0296
4.37mm
Net Chg
715.14
+377.90%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26904.385,181,800
Fr 09/04/26849.282,557,100
Th 09/03/26798.612,968,000
We 09/02/26808.542,659,200
Tu 09/01/26816.642,345,471
Mo 08/31/26828.383,453,714
Fr 08/28/26829.762,797,766
Th 08/27/26847.204,893,158
We 08/26/26846.372,068,146
Tu 08/25/26821.672,557,698
Mo 08/24/26794.653,199,686
Fr 08/21/26850.002,843,500
Th 08/20/26850.243,239,600
We 08/19/26832.565,970,300
Tu 08/18/26903.684,603,900
Mo 08/17/26994.794,330,500
Fr 08/14/26973.445,246,900
Th 08/13/26921.374,590,100
We 08/12/26878.214,732,300
Tu 08/11/26820.523,182,400
Mo 08/10/26800.994,069,300
Fr 08/07/26812.765,970,700
DateLast PriceVolume
Th 08/06/26852.955,562,100
We 08/05/26837.664,235,900
Tu 08/04/26845.355,027,400
Mo 08/03/26831.065,329,400
Fr 07/31/26856.136,130,400
Th 07/30/26851.687,380,100
We 07/29/26764.439,280,100
Tu 07/28/26747.308,941,600
Mo 07/27/26816.994,636,600
DateLast PriceVolume
Tu 07/07/26827.644,146,000
Mo 07/06/26868.263,461,400
Th 07/02/26820.166,294,100
We 07/01/26915.193,599,800
Tu 06/30/26965.004,187,700
Mo 06/29/26968.535,391,300
Fr 06/26/26899.909,311,400
Th 06/25/261,025.365,544,900
We 06/24/26
DateLast PriceVolume
We 06/03/26940.692,902,300
Tu 06/02/26926.612,561,900
Mo 06/01/26921.263,358,000
Fr 05/29/26879.804,674,500
Th 05/28/26880.722,838,100
We 05/27/26870.663,794,300
Tu 05/26/26845.763,437,900
Fr 05/22/26812.732,531,400
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26726.937,378,700
Th 04/30/26673.646,479,300
We 04/29/26643.3010,896,900
Tu 04/28/26579.035,956,800
Mo 04/27/26595.862,919,500
Fr 04/24/26586.252,704,100
Th 04/23/26587.623,175,700
We 04/22/26579.883,233,300
Tu 04/21/26559.903,563,000
DateLast PriceVolume
Tu 03/31/26391.763,605,200
Mo 03/30/26362.434,159,300
Fr 03/27/26380.072,322,500
Th 03/26/26378.794,111,900
We 03/25/26413.223,452,500
Tu 03/24/26424.963,759,700
Mo 03/23/26404.023,864,800
Fr 03/20/26411.238,620,000
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26407.843,605,500
Th 02/26/26409.673,077,500
We 02/25/26421.853,385,600
Tu 02/24/26396.023,119,300
Mo 02/23/26407.402,402,300
Fr 02/20/26411.112,962,600
Th 02/19/26408.973,518,300
We 02/18/26424.142,865,600
Tu 02/17/26415.942,839,300
DateLast PriceVolume
Tu 01/27/26371.767,353,600
Mo 01/26/26358.295,039,000
Fr 01/23/26346.102,957,800
Th 01/22/26346.532,796,300
We 01/21/26344.224,710,600
Tu 01/20/26325.993,620,800
Fr 01/16/26326.233,378,500
Th 01/15/26320.323,180,200
We 01/14/26
DateLast PriceVolume
Tu 12/23/25282.802,084,400
Mo 12/22/25282.854,340,400
Fr 12/19/25296.3624,731,300
Th 12/18/25292.003,730,500
We 12/17/25277.653,514,100
Tu 12/16/25288.133,091,000
Mo 12/15/25285.583,465,600
Fr 12/12/25287.645,255,600
Th 12/11/25
DateLast PriceVolume
Th 11/20/25240.504,071,000
We 11/19/25259.142,306,500
Tu 11/18/25253.862,479,400
Mo 11/17/25261.382,851,600
Fr 11/14/25258.214,718,800
Th 11/13/25262.565,350,200
We 11/12/25283.263,985,300
Tu 11/11/25288.003,881,100
Mo 11/10/25293.993,971,600
DateLast PriceVolume
Tu 10/21/25214.572,817,500
Mo 10/20/25214.404,602,000
Fr 10/17/25225.403,258,800
Th 10/16/25226.035,196,500
We 10/15/25219.386,236,800
Tu 10/14/25211.633,646,700
Mo 10/13/25219.513,348,800
Fr 10/10/25214.385,191,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25221.234,834,900
Th 09/18/25216.643,044,200
We 09/17/25213.364,268,800
Tu 09/16/25211.134,888,200
Mo 09/15/25211.127,398,100
Fr 09/12/25195.993,293,200
Th 09/11/25196.813,625,600
We 09/10/25193.044,343,800
Tu 09/09/25191.593,230,800
Fr 07/24/26851.695,226,300
Th 07/23/26913.364,559,600
We 07/22/26908.105,263,500
Tu 07/21/26891.836,062,900
Mo 07/20/26802.454,867,500
Fr 07/17/26787.667,013,100
Th 07/16/26745.496,220,300
We 07/15/26828.304,730,800
Tu 07/14/26878.313,771,500
Mo 07/13/26860.664,143,400
Fr 07/10/26910.344,051,300
Th 07/09/26890.094,556,500
We 07/08/26860.024,935,900
993.25
4,259,600
Tu 06/23/261,038.595,211,300
Mo 06/22/261,094.046,876,000
Th 06/18/261,070.238,424,500
We 06/17/261,066.074,593,000
Tu 06/16/261,031.345,804,300
Mo 06/15/261,018.805,774,200
Fr 06/12/26931.043,189,700
Th 06/11/26868.092,755,000
We 06/10/26815.993,455,000
Tu 06/09/26846.013,137,600
Mo 06/08/26876.772,483,100
Fr 06/05/26847.473,611,300
Th 06/04/26925.992,534,400
810.46
3,483,500
We 05/20/26751.072,269,100
Tu 05/19/26733.353,639,300
Mo 05/18/26740.844,945,800
Fr 05/15/26795.472,784,800
Th 05/14/26804.762,360,000
We 05/13/26817.352,511,700
Tu 05/12/26808.803,798,100
Mo 05/11/26834.016,078,600
Fr 05/08/26782.644,874,000
Th 05/07/26766.444,900,900
We 05/06/26786.425,575,000
Tu 05/05/26771.016,522,500
Mo 05/04/26738.546,022,100
Mo 04/20/26539.752,915,800
Fr 04/17/26547.753,449,100
Th 04/16/26531.813,122,700
We 04/15/26519.603,841,400
Tu 04/14/26533.443,568,600
Mo 04/13/26513.282,880,000
Fr 04/10/26503.133,435,200
Th 04/09/26500.773,092,200
We 04/08/26496.305,424,600
Tu 04/07/26468.724,276,700
Mo 04/06/26453.304,887,400
Th 04/02/26429.362,376,300
We 04/01/26423.123,716,000
434.60
4,157,000
We 03/18/26406.773,830,800
Tu 03/17/26421.093,469,200
Mo 03/16/26398.783,120,200
Fr 03/13/26383.712,913,500
Th 03/12/26373.982,058,300
We 03/11/26385.971,970,100
Tu 03/10/26384.293,487,000
Mo 03/09/26374.332,929,900
Fr 03/06/26352.802,415,600
Th 03/05/26367.343,394,900
We 03/04/26375.013,774,200
Tu 03/03/26357.625,712,500
Mo 03/02/26379.524,224,400
Fr 02/13/26425.993,856,100
Th 02/12/26431.176,436,900
We 02/11/26407.252,827,000
Tu 02/10/26396.233,172,000
Mo 02/09/26425.003,188,600
Fr 02/06/26429.323,284,500
Th 02/05/26405.455,641,900
We 02/04/26418.636,601,100
Tu 02/03/26444.456,089,200
Mo 02/02/26432.956,062,800
Fr 01/30/26407.699,224,400
Th 01/29/26446.579,052,800
We 01/28/26442.9314,749,800
312.28
1,947,500
Tu 01/13/26318.443,459,600
Mo 01/12/26321.483,066,100
Fr 01/09/26304.013,187,100
Th 01/08/26284.474,826,000
We 01/07/26308.265,179,200
Tu 01/06/26330.425,563,900
Mo 01/05/26289.833,350,300
Fr 01/02/26287.542,731,000
We 12/31/25275.391,316,800
Tu 12/30/25280.081,873,600
Mo 12/29/25281.302,537,400
Fr 12/26/25286.221,063,800
We 12/24/25285.271,474,900
307.85
3,176,300
We 12/10/25298.923,617,400
Tu 12/09/25282.862,072,700
Mo 12/08/25285.413,469,000
Fr 12/05/25278.792,863,400
Th 12/04/25265.631,971,700
We 12/03/25258.673,828,300
Tu 12/02/25266.873,101,600
Mo 12/01/25270.102,320,000
Fr 11/28/25276.691,243,100
We 11/26/25272.283,487,500
Tu 11/25/25261.892,555,300
Mo 11/24/25253.384,200,400
Fr 11/21/25237.494,177,300
Fr 11/07/25279.355,098,700
Th 11/06/25278.474,075,300
We 11/05/25275.779,050,400
Tu 11/04/25250.383,438,000
Mo 11/03/25265.554,450,400
Fr 10/31/25255.888,616,100
Th 10/30/25268.337,175,700
We 10/29/25265.629,900,800
Tu 10/28/25223.006,501,000
Mo 10/27/25230.324,942,400
Fr 10/24/25234.123,664,000
Th 10/23/25226.412,569,600
We 10/22/25215.052,925,200
221.70
3,427,000
We 10/08/25224.355,190,300
Tu 10/07/25225.0110,019,400
Mo 10/06/25242.835,233,600
Fr 10/03/25252.794,916,000
Th 10/02/25254.744,801,300
We 10/01/25256.849,751,900
Tu 09/30/25236.064,184,000
Mo 09/29/25229.145,108,400
Fr 09/26/25217.512,477,000
Th 09/25/25219.854,200,900
We 09/24/25223.704,121,100
Tu 09/23/25228.134,389,400
Mo 09/22/25229.335,243,400
Mo 09/08/25189.244,019,700