NASDAQ : STX
Seagate Technology Holdings plc — Price history
Technology · Computer Hardware · Singapore
Last price 644.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 147.97B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Seagate Technology Holdings plc (STX) closed at 593.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 645.98 | 646.29 | 586.88 | 593.76 | 5,464,483 | -7.88% |
| 2026-10-30 | 652 | 678.49 | 625.296 | 644.58 | 5,786,132 | -7.98% |
| 2026-10-29 | 687.27 | 718.65 | 675.41 | 700.47 | 5,350,666 | +0.36% |
| 2026-10-28 | 646.835 | 698.94 | 621.5 | 697.97 | 10,837,928 | +4.51% |
| 2026-10-27 | 650.34 | 687.05 | 647.94 | 667.85 | 9,010,846 | +3.67% |
| 2026-10-26 | 632.25 | 665.55 | 621.65 | 644.21 | 4,280,184 | +2.18% |
| 2026-10-23 | 633 | 655.6 | 621 | 630.49 | 5,572,336 | -1.81% |
| 2026-10-22 | 669.558 | 672.77 | 629 | 642.14 | 5,785,165 | -7.86% |
| 2026-10-21 | 708.25 | 715.63 | 682.715 | 696.89 | 4,451,895 | +3.22% |
| 2026-10-20 | 656.475 | 680.7 | 642.42 | 675.13 | 4,043,535 | +2.17% |
| 2026-10-19 | 665 | 675.707 | 654.52 | 660.81 | 4,131,642 | +3.41% |
| 2026-10-16 | 677.17 | 683.48 | 636.36 | 639.01 | 6,111,713 | -7.50% |
| 2026-10-15 | 679.99 | 691.99 | 652.29 | 690.81 | 5,882,069 | -3.19% |
| 2026-10-14 | 733.04 | 751.814 | 711.63 | 713.54 | 4,226,612 | -4.50% |
| 2026-10-13 | 693.93 | 749 | 693.93 | 747.2 | 6,801,255 | -0.80% |
| 2026-10-12 | 767 | 770 | 750.678 | 753.25 | 4,095,684 | -3.80% |
| 2026-10-09 | 784.16 | 789.59 | 766.09 | 783 | 3,925,559 | +1.06% |
| 2026-10-08 | 794.45 | 801.95 | 770.06 | 774.825 | 5,073,519 | -4.05% |
| 2026-10-07 | 784.25 | 810.785 | 780.9 | 807.57 | 4,423,573 | +0.24% |
| 2026-10-06 | 857.12 | 863.5 | 798.62 | 805.63 | 7,282,772 | -9.18% |
| 2026-10-05 | 876 | 903 | 875 | 887.09 | 5,594,908 | +4.49% |
| 2026-10-02 | 822.56 | 852.29 | 791.75 | 848.99 | 13,577,249 | -10.21% |
| 2026-10-01 | 911.155 | 946.36 | 893.745 | 945.57 | 2,485,101 | +2.52% |
| 2026-09-30 | 921 | 928.92 | 907.03 | 922.34 | 3,086,321 | +0.97% |
| 2026-09-29 | 943.5 | 944.43 | 900.1 | 913.45 | 2,597,373 | -0.87% |
| 2026-09-28 | 912.1 | 932.87 | 870.384 | 921.51 | 3,403,852 | +0.51% |
| 2026-09-25 | 924.36 | 924.36 | 903.53 | 916.83 | 2,798,981 | +1.20% |
| 2026-09-24 | 914.66 | 926.01 | 898.8 | 905.92 | 3,068,471 | -1.86% |
| 2026-09-23 | 913.2 | 927 | 885 | 923.86 | 3,246,747 | +0.44% |
| 2026-09-22 | 857.69 | 936.94 | 856.39 | 919.84 | 5,273,223 | +4.85% |
| 2026-09-21 | 894.27 | 914.82 | 861.96 | 877.325 | 4,196,727 | +2.16% |
| 2026-09-18 | 814.69 | 872 | 807.03 | 858.79 | 6,976,470 | +6.93% |
| 2026-09-17 | 809.03 | 816.68 | 783.01 | 803.13 | 5,310,802 | +2.55% |
| 2026-09-16 | 784.8 | 798.88 | 772.01 | 783.18 | 3,401,096 | +1.47% |
| 2026-09-15 | 800.24 | 801.98 | 758.35 | 771.81 | 4,055,373 | -4.19% |
| 2026-09-14 | 778.12 | 821.86 | 769 | 805.55 | 4,150,750 | -2.97% |
| 2026-09-11 | 869.42 | 870.683 | 817.685 | 830.17 | 3,846,318 | -3.73% |
| 2026-09-10 | 860.56 | 880.97 | 848.24 | 862.33 | 3,237,635 | -2.66% |
| 2026-09-09 | 893.14 | 917.385 | 885.39 | 885.92 | 3,521,587 | -2.04% |
| 2026-09-08 | 880.65 | 925.44 | 860.01 | 904.38 | 5,185,573 | +6.49% |
| 2026-09-04 | 818.75 | 852.98 | 805.01 | 849.28 | 2,559,714 | +6.34% |
| 2026-09-03 | 796 | 807.07 | 763.52 | 798.61 | 2,969,663 | -1.23% |
| 2026-09-02 | 805.86 | 835.4 | 785.66 | 808.54 | 2,663,114 | -0.99% |
| 2026-09-01 | 810.255 | 832.757 | 802.05 | 816.64 | 2,426,198 | -1.42% |
| 2026-08-31 | 826.5 | 830.68 | 808.49 | 828.38 | 3,460,834 | -0.17% |
| 2026-08-28 | 831.09 | 855.581 | 825.5 | 829.76 | 2,805,383 | -2.06% |
| 2026-08-27 | 875.75 | 875.75 | 812.94 | 847.2 | 4,899,024 | +0.10% |
| 2026-08-26 | 825.6 | 851.69 | 821.67 | 846.37 | 2,125,484 | +3.01% |
| 2026-08-25 | 814.5 | 826 | 800.12 | 821.67 | 2,562,082 | +3.40% |
| 2026-08-24 | 818.595 | 822.74 | 774 | 794.65 | 3,209,874 | -6.51% |
| 2026-08-21 | 862.635 | 869.99 | 834.5 | 850 | 2,849,637 | -0.03% |
| 2026-08-20 | 833.68 | 869.71 | 827.6 | 850.24 | 3,239,646 | +2.12% |
| 2026-08-19 | 911.4 | 915.158 | 829.11 | 832.56 | 5,970,286 | -7.87% |
| 2026-08-18 | 929.5 | 961.267 | 898.68 | 903.68 | 4,603,928 | -9.16% |
| 2026-08-17 | 990.33 | 1013.99 | 978.63 | 994.79 | 4,330,516 | +2.19% |
| 2026-08-14 | 941.26 | 990.61 | 920 | 973.44 | 5,246,863 | +5.65% |
| 2026-08-13 | 872.31 | 934.773 | 861.55 | 921.37 | 4,590,061 | +4.91% |
| 2026-08-12 | 861.35 | 892 | 849.6 | 878.21 | 4,732,262 | +7.03% |
| 2026-08-11 | 805 | 826.9 | 794.01 | 820.52 | 3,182,371 | +2.44% |
| 2026-08-10 | 802.95 | 826.895 | 786 | 800.99 | 4,069,305 | -1.45% |
| 2026-08-07 | 862.68 | 862.68 | 761.8 | 812.76 | 5,970,682 | -4.71% |
| 2026-08-06 | 784.005 | 874.97 | 767.69 | 852.95 | 5,562,144 | +1.83% |
| 2026-08-05 | 848.13 | 884.9 | 836.56 | 837.66 | 4,235,902 | -0.91% |
| 2026-08-04 | 880.885 | 885 | 833.974 | 845.35 | 5,027,370 | +1.72% |
| 2026-08-03 | 818.01 | 839.63 | 782.08 | 831.06 | 5,329,444 | -2.93% |
| 2026-07-31 | 901.68 | 921.776 | 837.728 | 856.13 | 6,130,389 | +0.52% |
| 2026-07-30 | 878.91 | 901.18 | 831 | 851.68 | 7,380,147 | +11.41% |
| 2026-07-29 | 786.85 | 814.97 | 747.55 | 764.43 | 9,280,099 | +2.29% |
| 2026-07-28 | 774.805 | 777.1 | 698.99 | 747.3 | 8,941,628 | -8.53% |
| 2026-07-27 | 855.99 | 871 | 781.167 | 816.99 | 4,642,703 | -4.07% |
| 2026-07-24 | 879.21 | 906 | 835.5 | 851.69 | 5,226,252 | -6.75% |
| 2026-07-23 | 905 | 936.49 | 905 | 913.36 | 4,559,552 | +0.58% |
| 2026-07-22 | 861.71 | 921.38 | 855.19 | 908.1 | 5,263,468 | +1.82% |
| 2026-07-21 | 863.995 | 899.95 | 844.87 | 891.83 | 6,062,855 | +11.14% |
| 2026-07-20 | 810.02 | 831.64 | 797.01 | 802.45 | 4,867,451 | +1.88% |
| 2026-07-17 | 720.94 | 808.65 | 700.39 | 787.66 | 7,013,109 | +5.66% |
| 2026-07-16 | 785.11 | 798.96 | 739.47 | 745.49 | 6,220,264 | -10.00% |
| 2026-07-15 | 889.02 | 893 | 788.97 | 828.3 | 4,730,793 | -5.69% |
| 2026-07-14 | 901.135 | 906.3 | 868.93 | 878.31 | 3,771,510 | +2.05% |
| 2026-07-13 | 869.6 | 877.73 | 840.01 | 860.66 | 4,143,428 | -5.46% |
| 2026-07-10 | 861.63 | 927.28 | 861.63 | 910.34 | 4,051,284 | +2.28% |
| 2026-07-09 | 922.285 | 937.54 | 888.17 | 890.09 | 4,556,484 | +3.50% |
| 2026-07-08 | 811.27 | 862.41 | 811.27 | 860.02 | 4,935,920 | +3.91% |
| 2026-07-07 | 821.29 | 837.75 | 786.01 | 827.64 | 4,145,955 | -4.68% |
| 2026-07-06 | 863.62 | 886.89 | 848 | 868.26 | 3,461,354 | +5.86% |
| 2026-07-02 | 900.75 | 923.06 | 795.66 | 820.16 | 6,302,838 | -10.38% |
| 2026-07-01 | 896.74 | 936.65 | 886.2 | 915.19 | 3,599,828 | -5.16% |
| 2026-06-30 | 967.96 | 998.49 | 939.47 | 965 | 4,187,666 | -0.36% |
| 2026-06-29 | 915.99 | 987.57 | 880.01 | 968.53 | 5,391,327 | +7.63% |
| 2026-06-26 | 994.59 | 996.48 | 880.49 | 899.9 | 9,311,397 | -12.24% |
| 2026-06-25 | 1111 | 1111 | 1001.33 | 1025.36 | 5,552,490 | +3.23% |
| 2026-06-24 | 1027.715 | 1035.86 | 953.06 | 993.25 | 4,259,636 | -4.30% |
| 2026-06-23 | 984.26 | 1044.88 | 983 | 1038.59 | 5,211,308 | -5.07% |
| 2026-06-22 | 1089 | 1127.99 | 1068.96 | 1094.04 | 6,875,998 | +2.22% |
| 2026-06-18 | 1133.36 | 1145 | 1053.53 | 1070.23 | 8,424,509 | +0.39% |
| 2026-06-17 | 1044.25 | 1094 | 1043.9 | 1066.07 | 4,593,010 | +3.37% |
| 2026-06-16 | 1044.025 | 1097 | 1012.17 | 1031.34 | 5,804,293 | +1.23% |
| 2026-06-15 | 1032.517 | 1032.517 | 990.78 | 1018.8 | 5,774,189 | +9.43% |
| 2026-06-12 | 880.19 | 946.24 | 868.14 | 931.04 | 3,194,682 | +7.25% |
| 2026-06-11 | 838.37 | 870.25 | 821.48 | 868.09 | 2,754,997 | +6.38% |
| 2026-06-10 | 821.86 | 855.51 | 806.41 | 815.99 | 3,455,028 | -3.55% |
| 2026-06-09 | 909.99 | 911.29 | 801.89 | 846.01 | 3,137,588 | -3.51% |
| 2026-06-08 | 882.715 | 894.92 | 854.21 | 876.77 | 2,483,062 | +3.46% |
| 2026-06-05 | 889.18 | 910.66 | 843.63 | 847.47 | 3,611,294 | -8.48% |
| 2026-06-04 | 891.545 | 941.49 | 885 | 925.99 | 2,534,366 | -1.56% |
| 2026-06-03 | 940.32 | 966.8 | 919 | 940.69 | 2,902,295 | +1.52% |
| 2026-06-02 | 929.88 | 953.72 | 914.99 | 926.61 | 2,561,899 | +0.58% |
| 2026-06-01 | 885.33 | 940.79 | 882.92 | 921.26 | 3,357,953 | +4.71% |
| 2026-05-29 | 892.83 | 904.17 | 867.02 | 879.8 | 4,676,282 | -0.10% |
| 2026-05-28 | 889.515 | 905.39 | 866.01 | 880.72 | 2,842,956 | +1.16% |
| 2026-05-27 | 881.14 | 888.949 | 846.07 | 870.66 | 3,801,119 | +2.94% |
| 2026-05-26 | 831.165 | 862.65 | 816.975 | 845.76 | 3,437,884 | +4.06% |
| 2026-05-22 | 814.72 | 824 | 799.81 | 812.73 | 2,534,548 | +0.28% |
| 2026-05-21 | 753.465 | 811.51 | 753.465 | 810.46 | 3,483,469 | +7.91% |
| 2026-05-20 | 757.16 | 764.97 | 740.995 | 751.07 | 2,269,067 | +2.42% |
| 2026-05-19 | 719.51 | 745.98 | 695.14 | 733.35 | 3,639,252 | -1.01% |
| 2026-05-18 | 801 | 801 | 710.11 | 740.84 | 4,945,840 | -6.87% |
| 2026-05-15 | 771.57 | 807.63 | 765.77 | 795.47 | 2,784,835 | -1.15% |
| 2026-05-14 | 812.48 | 838.6 | 796.171 | 804.76 | 2,360,000 | -1.54% |
| 2026-05-13 | 827.5 | 831.99 | 795.01 | 817.35 | 2,511,716 | +1.06% |