Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
899.90
-125.46 (-12.24%)
At close: Jun 26, 2026, 4:00 PM EDT
900.06
+0.16 (0.02%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 994.59 | 996.48 | 880.49 | 899.90 | 899.90 | -12.24% | 9,257,650 |
| Jun 25, 2026 | 1,111.00 | 1,111.00 | 1,001.33 | 1,025.36 | 1,025.36 | 3.23% | 5,495,541 |
| Jun 24, 2026 | 1,027.72 | 1,035.86 | 953.06 | 993.25 | 993.25 | -4.30% | 4,239,777 |
| Jun 23, 2026 | 984.26 | 1,044.88 | 983.00 | 1,038.59 | 1,037.85 | -5.07% | 5,211,308 |
| Jun 22, 2026 | 1,089.00 | 1,127.99 | 1,068.96 | 1,094.04 | 1,093.26 | 2.22% | 6,875,998 |
| Jun 18, 2026 | 1,133.36 | 1,145.00 | 1,053.53 | 1,070.23 | 1,069.47 | 0.39% | 8,424,509 |
| Jun 17, 2026 | 1,044.25 | 1,094.00 | 1,043.90 | 1,066.07 | 1,065.31 | 3.37% | 4,593,010 |
| Jun 16, 2026 | 1,044.03 | 1,097.00 | 1,012.17 | 1,031.34 | 1,030.61 | 1.23% | 5,804,293 |
| Jun 15, 2026 | 1,032.52 | 1,032.52 | 990.78 | 1,018.80 | 1,018.07 | 9.43% | 5,774,189 |
| Jun 12, 2026 | 880.19 | 946.24 | 868.14 | 931.04 | 930.38 | 7.25% | 3,194,682 |
| Jun 11, 2026 | 838.37 | 870.25 | 821.48 | 868.09 | 867.47 | 6.38% | 2,754,997 |
| Jun 10, 2026 | 821.86 | 855.51 | 806.41 | 815.99 | 815.41 | -3.55% | 3,455,028 |
| Jun 9, 2026 | 909.99 | 911.29 | 801.89 | 846.01 | 845.41 | -3.51% | 3,137,588 |
| Jun 8, 2026 | 882.72 | 894.92 | 854.21 | 876.77 | 876.15 | 3.46% | 2,483,062 |
| Jun 5, 2026 | 889.18 | 910.66 | 843.63 | 847.47 | 846.87 | -8.48% | 3,611,294 |
| Jun 4, 2026 | 891.55 | 941.49 | 885.00 | 925.99 | 925.33 | -1.56% | 2,534,366 |
| Jun 3, 2026 | 940.32 | 966.80 | 919.00 | 940.69 | 940.02 | 1.52% | 2,902,295 |
| Jun 2, 2026 | 929.88 | 953.72 | 914.99 | 926.61 | 925.95 | 0.58% | 2,561,899 |
| Jun 1, 2026 | 885.33 | 940.79 | 882.92 | 921.26 | 920.60 | 4.71% | 3,357,953 |
| May 29, 2026 | 892.83 | 904.17 | 867.02 | 879.80 | 879.17 | -0.10% | 4,676,282 |
| May 28, 2026 | 889.52 | 905.39 | 866.01 | 880.72 | 880.09 | 1.16% | 2,842,956 |
| May 27, 2026 | 881.14 | 888.95 | 846.07 | 870.66 | 870.04 | 2.94% | 3,801,119 |
| May 26, 2026 | 831.17 | 862.65 | 816.98 | 845.76 | 845.16 | 4.06% | 3,437,884 |
| May 22, 2026 | 814.72 | 824.00 | 799.81 | 812.73 | 812.15 | 0.28% | 2,534,548 |
| May 21, 2026 | 753.47 | 811.51 | 753.47 | 810.46 | 809.88 | 7.91% | 3,483,469 |
| May 20, 2026 | 757.16 | 764.97 | 741.00 | 751.07 | 750.53 | 2.42% | 2,269,067 |
| May 19, 2026 | 719.51 | 745.98 | 695.14 | 733.35 | 732.83 | -1.01% | 3,639,252 |
| May 18, 2026 | 801.00 | 801.00 | 710.11 | 740.84 | 740.31 | -6.87% | 4,945,840 |
| May 15, 2026 | 771.57 | 807.63 | 765.77 | 795.47 | 794.90 | -1.15% | 2,784,835 |
| May 14, 2026 | 812.48 | 838.60 | 796.17 | 804.76 | 804.19 | -1.54% | 2,360,000 |
| May 13, 2026 | 827.50 | 831.99 | 795.01 | 817.35 | 816.77 | 1.06% | 2,511,716 |
| May 12, 2026 | 814.70 | 833.06 | 766.97 | 808.80 | 808.22 | -3.02% | 3,798,096 |
| May 11, 2026 | 793.25 | 841.31 | 790.48 | 834.01 | 833.42 | 6.56% | 6,078,554 |
| May 8, 2026 | 780.00 | 802.13 | 772.00 | 782.64 | 782.08 | 2.11% | 4,873,951 |
| May 7, 2026 | 771.29 | 771.29 | 742.01 | 766.44 | 765.89 | -2.54% | 4,900,945 |
| May 6, 2026 | 768.80 | 787.35 | 752.80 | 786.42 | 785.86 | 2.00% | 5,575,021 |
| May 5, 2026 | 755.00 | 792.01 | 752.59 | 771.01 | 770.46 | 4.40% | 6,522,482 |
| May 4, 2026 | 742.16 | 749.00 | 729.18 | 738.54 | 738.01 | 1.60% | 6,022,114 |
| May 1, 2026 | 667.01 | 728.00 | 663.30 | 726.93 | 726.41 | 7.91% | 7,378,731 |
| Apr 30, 2026 | 655.18 | 680.63 | 639.05 | 673.64 | 673.16 | 4.72% | 6,479,288 |
| Apr 29, 2026 | 667.98 | 697.00 | 632.00 | 643.30 | 642.84 | 11.10% | 10,896,924 |
| Apr 28, 2026 | 566.04 | 592.84 | 553.20 | 579.03 | 578.62 | -2.82% | 5,956,838 |
| Apr 27, 2026 | 599.31 | 602.91 | 577.36 | 595.86 | 595.44 | 1.64% | 2,919,467 |
| Apr 24, 2026 | 592.70 | 599.98 | 578.42 | 586.25 | 585.83 | -0.23% | 2,704,080 |
| Apr 23, 2026 | 574.24 | 607.89 | 573.01 | 587.62 | 587.20 | 1.33% | 3,175,669 |
| Apr 22, 2026 | 580.01 | 586.00 | 563.30 | 579.88 | 579.47 | 3.57% | 3,233,336 |
| Apr 21, 2026 | 543.01 | 567.70 | 536.03 | 559.90 | 559.50 | 3.73% | 3,562,990 |
| Apr 20, 2026 | 550.77 | 553.00 | 531.61 | 539.75 | 539.37 | -1.46% | 2,915,807 |
| Apr 17, 2026 | 544.45 | 553.57 | 537.52 | 547.75 | 547.36 | 3.00% | 3,449,059 |
| Apr 16, 2026 | 511.76 | 532.06 | 506.00 | 531.81 | 531.43 | 2.35% | 3,122,664 |
| Apr 15, 2026 | 520.83 | 526.00 | 503.11 | 519.60 | 519.23 | -2.59% | 3,841,387 |
| Apr 14, 2026 | 520.00 | 534.23 | 501.45 | 533.44 | 533.06 | 3.93% | 3,568,561 |
| Apr 13, 2026 | 500.08 | 514.75 | 495.65 | 513.28 | 512.91 | 2.02% | 2,879,996 |
| Apr 10, 2026 | 504.67 | 509.55 | 494.60 | 503.13 | 502.77 | 0.47% | 3,435,178 |
| Apr 9, 2026 | 504.00 | 508.71 | 493.20 | 500.77 | 500.41 | 0.90% | 3,092,213 |
| Apr 8, 2026 | 503.20 | 517.18 | 487.67 | 496.30 | 495.95 | 5.88% | 5,424,625 |
| Apr 7, 2026 | 448.14 | 468.85 | 445.00 | 468.72 | 468.39 | 3.40% | 4,276,706 |
| Apr 6, 2026 | 450.88 | 470.23 | 449.79 | 453.30 | 452.98 | 5.58% | 4,887,432 |
| Apr 2, 2026 | 401.00 | 429.41 | 400.00 | 429.36 | 429.05 | 1.47% | 2,376,291 |
| Apr 1, 2026 | 396.49 | 428.18 | 396.31 | 423.12 | 422.82 | 8.00% | 3,715,955 |
| Mar 31, 2026 | 371.09 | 392.01 | 368.00 | 391.76 | 391.48 | 8.09% | 3,605,220 |
| Mar 30, 2026 | 393.06 | 399.41 | 351.42 | 362.43 | 362.17 | -4.64% | 4,159,301 |
| Mar 27, 2026 | 378.53 | 388.07 | 376.08 | 380.07 | 379.80 | 0.34% | 2,322,526 |
| Mar 26, 2026 | 401.66 | 406.65 | 377.33 | 378.79 | 378.52 | -8.33% | 4,111,856 |
| Mar 25, 2026 | 410.16 | 422.53 | 389.01 | 413.22 | 412.93 | -2.59% | 3,452,468 |
| Mar 24, 2026 | 402.86 | 426.28 | 395.00 | 424.96 | 423.92 | 5.18% | 3,759,742 |
| Mar 23, 2026 | 420.00 | 425.18 | 395.19 | 404.02 | 403.03 | -1.75% | 3,864,801 |
| Mar 20, 2026 | 433.50 | 439.73 | 409.25 | 411.23 | 410.22 | -5.38% | 8,620,007 |
| Mar 19, 2026 | 396.40 | 437.46 | 388.37 | 434.60 | 433.53 | 6.84% | 4,156,999 |
| Mar 18, 2026 | 419.53 | 422.74 | 405.11 | 406.77 | 405.77 | -3.40% | 3,830,780 |
| Mar 17, 2026 | 400.00 | 421.31 | 397.50 | 421.09 | 420.06 | 5.59% | 3,469,190 |
| Mar 16, 2026 | 397.50 | 410.80 | 395.63 | 398.78 | 397.80 | 3.93% | 3,120,201 |
| Mar 13, 2026 | 378.07 | 394.99 | 377.14 | 383.71 | 382.77 | 2.60% | 2,913,514 |
| Mar 12, 2026 | 382.71 | 385.00 | 368.69 | 373.98 | 373.06 | -3.11% | 2,058,322 |
| Mar 11, 2026 | 384.00 | 391.24 | 376.15 | 385.97 | 385.02 | 0.44% | 1,976,404 |
| Mar 10, 2026 | 377.93 | 398.29 | 377.93 | 384.29 | 383.35 | 2.66% | 3,487,003 |
| Mar 9, 2026 | 342.42 | 374.66 | 342.00 | 374.33 | 373.41 | 6.10% | 2,929,890 |
| Mar 6, 2026 | 356.31 | 370.34 | 351.15 | 352.80 | 351.93 | -3.96% | 2,415,593 |
| Mar 5, 2026 | 370.98 | 378.15 | 352.56 | 367.34 | 366.44 | -2.05% | 3,399,908 |
| Mar 4, 2026 | 367.50 | 390.50 | 364.68 | 375.01 | 374.09 | 4.86% | 3,774,229 |
| Mar 3, 2026 | 361.26 | 365.98 | 350.10 | 357.62 | 356.74 | -5.77% | 5,712,534 |
| Mar 2, 2026 | 393.59 | 407.70 | 374.53 | 379.52 | 378.59 | -6.94% | 4,224,403 |
| Feb 27, 2026 | 400.00 | 415.60 | 396.22 | 407.84 | 406.84 | -0.45% | 3,605,503 |
| Feb 26, 2026 | 413.69 | 416.50 | 393.22 | 409.67 | 408.67 | -2.89% | 3,077,461 |
| Feb 25, 2026 | 409.26 | 426.50 | 408.30 | 421.85 | 420.82 | 6.52% | 3,385,586 |
| Feb 24, 2026 | 410.11 | 413.80 | 394.05 | 396.02 | 395.05 | -2.79% | 3,119,265 |
| Feb 23, 2026 | 410.40 | 422.99 | 402.15 | 407.40 | 406.40 | -0.90% | 2,402,307 |
| Feb 20, 2026 | 403.08 | 416.99 | 399.13 | 411.11 | 410.10 | 0.52% | 2,962,570 |
| Feb 19, 2026 | 420.17 | 424.11 | 402.16 | 408.97 | 407.97 | -3.58% | 3,518,298 |
| Feb 18, 2026 | 418.94 | 434.95 | 417.30 | 424.14 | 423.10 | 1.97% | 2,865,618 |
| Feb 17, 2026 | 420.00 | 429.23 | 411.60 | 415.94 | 414.92 | -2.36% | 2,839,302 |
| Feb 13, 2026 | 416.06 | 431.66 | 402.51 | 425.99 | 424.95 | -1.20% | 3,856,072 |
| Feb 12, 2026 | 425.82 | 459.84 | 425.81 | 431.17 | 430.11 | 5.87% | 6,436,862 |
| Feb 11, 2026 | 409.64 | 415.60 | 391.00 | 407.25 | 406.25 | 2.78% | 2,826,992 |
| Feb 10, 2026 | 421.77 | 421.77 | 395.14 | 396.23 | 395.26 | -6.77% | 3,171,961 |
| Feb 9, 2026 | 424.04 | 438.55 | 415.00 | 425.00 | 423.96 | -1.01% | 3,188,635 |
| Feb 6, 2026 | 426.26 | 431.93 | 406.86 | 429.32 | 428.27 | 5.89% | 3,284,494 |
| Feb 5, 2026 | 413.56 | 418.40 | 394.24 | 405.45 | 404.46 | -3.15% | 5,641,931 |
| Feb 4, 2026 | 442.00 | 453.45 | 402.04 | 418.63 | 417.60 | -5.81% | 6,601,108 |
| Feb 3, 2026 | 451.51 | 459.41 | 424.51 | 444.45 | 443.36 | 2.66% | 6,089,154 |