Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
579.03
-16.83 (-2.82%)
At close: Apr 28, 2026, 4:00 PM EDT
656.00
+76.97 (13.29%)
After-hours: Apr 28, 2026, 4:22 PM EDT
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 566.04 | 592.84 | 553.20 | 578.78 | - | -2.87% | 3,435,610 |
| Apr 27, 2026 | 599.31 | 602.91 | 577.36 | 595.86 | 595.86 | 1.64% | 2,834,532 |
| Apr 24, 2026 | 592.70 | 599.98 | 578.42 | 586.25 | 586.25 | -0.23% | 2,670,802 |
| Apr 23, 2026 | 574.24 | 607.89 | 573.01 | 587.62 | 587.62 | 1.33% | 3,149,399 |
| Apr 22, 2026 | 580.01 | 586.00 | 563.30 | 579.88 | 579.88 | 3.57% | 3,077,771 |
| Apr 21, 2026 | 543.01 | 567.70 | 536.03 | 559.90 | 559.90 | 3.73% | 3,524,681 |
| Apr 20, 2026 | 550.77 | 553.00 | 531.61 | 539.75 | 539.75 | -1.46% | 2,905,479 |
| Apr 17, 2026 | 544.45 | 553.57 | 537.52 | 547.75 | 547.75 | 3.00% | 3,440,855 |
| Apr 16, 2026 | 511.76 | 532.06 | 506.00 | 531.81 | 531.81 | 2.35% | 3,115,321 |
| Apr 15, 2026 | 520.83 | 526.00 | 503.11 | 519.60 | 519.60 | -2.59% | 3,789,226 |
| Apr 14, 2026 | 520.00 | 534.23 | 501.45 | 533.44 | 533.44 | 3.93% | 3,549,724 |
| Apr 13, 2026 | 500.08 | 514.75 | 495.65 | 513.28 | 513.28 | 2.02% | 2,851,233 |
| Apr 10, 2026 | 504.67 | 509.55 | 494.60 | 503.13 | 503.13 | 0.47% | 3,425,811 |
| Apr 9, 2026 | 504.00 | 508.71 | 493.20 | 500.77 | 500.77 | 0.90% | 3,082,773 |
| Apr 8, 2026 | 503.20 | 517.18 | 487.67 | 496.30 | 496.30 | 5.88% | 5,409,013 |
| Apr 7, 2026 | 448.14 | 468.85 | 445.00 | 468.72 | 468.72 | 3.40% | 3,798,096 |
| Apr 6, 2026 | 450.88 | 470.23 | 449.79 | 453.30 | 453.30 | 5.58% | 4,455,703 |
| Apr 2, 2026 | 401.00 | 429.41 | 400.00 | 429.36 | 429.36 | 1.47% | 2,333,097 |
| Apr 1, 2026 | 396.49 | 428.18 | 396.31 | 423.12 | 423.12 | 8.00% | 3,707,564 |
| Mar 31, 2026 | 371.09 | 392.01 | 368.00 | 391.76 | 391.76 | 8.09% | 3,578,293 |
| Mar 30, 2026 | 393.06 | 399.41 | 351.42 | 362.43 | 362.43 | -4.64% | 3,877,671 |
| Mar 27, 2026 | 378.53 | 388.07 | 376.08 | 380.07 | 380.07 | 0.34% | 2,314,829 |
| Mar 26, 2026 | 401.66 | 406.65 | 377.33 | 378.79 | 378.79 | -8.33% | 3,812,995 |
| Mar 25, 2026 | 410.16 | 422.53 | 389.01 | 413.22 | 413.22 | -2.76% | 3,438,353 |
| Mar 24, 2026 | 402.86 | 426.28 | 395.00 | 424.96 | 424.22 | 5.18% | 3,648,889 |
| Mar 23, 2026 | 420.00 | 425.18 | 395.19 | 404.02 | 403.32 | -1.75% | 3,864,801 |
| Mar 20, 2026 | 433.50 | 439.73 | 409.25 | 411.23 | 410.51 | -5.38% | 8,620,007 |
| Mar 19, 2026 | 396.40 | 437.46 | 388.37 | 434.60 | 433.84 | 6.84% | 4,156,999 |
| Mar 18, 2026 | 419.53 | 422.74 | 405.11 | 406.77 | 406.06 | -3.40% | 3,830,780 |
| Mar 17, 2026 | 400.00 | 421.31 | 397.50 | 421.09 | 420.36 | 5.59% | 3,469,190 |
| Mar 16, 2026 | 397.50 | 410.80 | 395.63 | 398.78 | 398.09 | 3.93% | 3,120,201 |
| Mar 13, 2026 | 378.07 | 394.99 | 377.14 | 383.71 | 383.04 | 2.60% | 2,913,514 |
| Mar 12, 2026 | 382.71 | 385.00 | 368.69 | 373.98 | 373.33 | -3.11% | 2,058,322 |
| Mar 11, 2026 | 384.00 | 391.24 | 376.15 | 385.97 | 385.30 | 0.44% | 1,976,404 |
| Mar 10, 2026 | 377.93 | 398.29 | 377.93 | 384.29 | 383.62 | 2.66% | 3,487,003 |
| Mar 9, 2026 | 342.42 | 374.66 | 342.00 | 374.33 | 373.68 | 6.10% | 2,929,890 |
| Mar 6, 2026 | 356.31 | 370.34 | 351.15 | 352.80 | 352.19 | -3.96% | 2,415,593 |
| Mar 5, 2026 | 370.98 | 378.15 | 352.56 | 367.34 | 366.70 | -2.05% | 3,399,908 |
| Mar 4, 2026 | 367.50 | 390.50 | 364.68 | 375.01 | 374.36 | 4.86% | 3,774,229 |
| Mar 3, 2026 | 361.26 | 365.98 | 350.10 | 357.62 | 357.00 | -5.77% | 5,712,534 |
| Mar 2, 2026 | 393.59 | 407.70 | 374.53 | 379.52 | 378.86 | -6.94% | 4,224,403 |
| Feb 27, 2026 | 400.00 | 415.60 | 396.22 | 407.84 | 407.13 | -0.45% | 3,605,503 |
| Feb 26, 2026 | 413.69 | 416.50 | 393.22 | 409.67 | 408.96 | -2.89% | 3,077,461 |
| Feb 25, 2026 | 409.26 | 426.50 | 408.30 | 421.85 | 421.12 | 6.52% | 3,385,586 |
| Feb 24, 2026 | 410.11 | 413.80 | 394.05 | 396.02 | 395.33 | -2.79% | 3,119,265 |
| Feb 23, 2026 | 410.40 | 422.99 | 402.15 | 407.40 | 406.69 | -0.90% | 2,402,307 |
| Feb 20, 2026 | 403.08 | 416.99 | 399.13 | 411.11 | 410.39 | 0.52% | 2,962,570 |
| Feb 19, 2026 | 420.17 | 424.11 | 402.16 | 408.97 | 408.26 | -3.58% | 3,518,298 |
| Feb 18, 2026 | 418.94 | 434.95 | 417.30 | 424.14 | 423.40 | 1.97% | 2,865,618 |
| Feb 17, 2026 | 420.00 | 429.23 | 411.60 | 415.94 | 415.22 | -2.36% | 2,839,302 |
| Feb 13, 2026 | 416.06 | 431.66 | 402.51 | 425.99 | 425.25 | -1.20% | 3,856,072 |
| Feb 12, 2026 | 425.82 | 459.84 | 425.81 | 431.17 | 430.42 | 5.87% | 6,436,862 |
| Feb 11, 2026 | 409.64 | 415.60 | 391.00 | 407.25 | 406.54 | 2.78% | 2,826,992 |
| Feb 10, 2026 | 421.77 | 421.77 | 395.14 | 396.23 | 395.54 | -6.77% | 3,171,961 |
| Feb 9, 2026 | 424.04 | 438.55 | 415.00 | 425.00 | 424.26 | -1.01% | 3,188,635 |
| Feb 6, 2026 | 426.26 | 431.93 | 406.86 | 429.32 | 428.57 | 5.89% | 3,284,494 |
| Feb 5, 2026 | 413.56 | 418.40 | 394.24 | 405.45 | 404.74 | -3.15% | 5,641,931 |
| Feb 4, 2026 | 442.00 | 453.45 | 402.04 | 418.63 | 417.90 | -5.81% | 6,601,108 |
| Feb 3, 2026 | 451.51 | 459.41 | 424.51 | 444.45 | 443.68 | 2.66% | 6,089,154 |
| Feb 2, 2026 | 402.50 | 436.00 | 399.53 | 432.95 | 432.20 | 6.20% | 6,062,819 |
| Jan 30, 2026 | 449.64 | 452.92 | 397.33 | 407.69 | 406.98 | -8.71% | 9,224,411 |
| Jan 29, 2026 | 450.27 | 457.84 | 434.00 | 446.57 | 445.79 | 0.82% | 9,052,804 |
| Jan 28, 2026 | 395.19 | 449.50 | 389.00 | 442.93 | 442.16 | 19.14% | 14,749,753 |
| Jan 27, 2026 | 361.62 | 383.88 | 361.00 | 371.76 | 371.11 | 3.76% | 7,353,573 |
| Jan 26, 2026 | 348.85 | 370.47 | 346.00 | 358.29 | 357.67 | 3.52% | 5,038,969 |
| Jan 23, 2026 | 344.47 | 347.71 | 331.75 | 346.10 | 345.50 | -0.12% | 2,957,822 |
| Jan 22, 2026 | 350.00 | 350.05 | 330.00 | 346.53 | 345.93 | 0.67% | 2,796,255 |
| Jan 21, 2026 | 334.41 | 349.55 | 323.61 | 344.22 | 343.62 | 5.59% | 4,710,576 |
| Jan 20, 2026 | 322.99 | 336.17 | 322.04 | 325.99 | 325.42 | -0.07% | 3,620,808 |
| Jan 16, 2026 | 333.50 | 335.02 | 321.19 | 326.23 | 325.66 | 1.85% | 3,378,535 |
| Jan 15, 2026 | 322.76 | 328.78 | 317.00 | 320.32 | 319.76 | 2.57% | 3,180,214 |
| Jan 14, 2026 | 319.83 | 322.73 | 309.15 | 312.28 | 311.74 | -1.93% | 1,947,546 |
| Jan 13, 2026 | 319.48 | 331.00 | 316.77 | 318.44 | 317.89 | -0.95% | 3,459,557 |
| Jan 12, 2026 | 299.31 | 322.76 | 298.09 | 321.48 | 320.92 | 5.75% | 3,066,069 |
| Jan 9, 2026 | 284.67 | 305.44 | 280.67 | 304.01 | 303.48 | 6.87% | 3,187,101 |
| Jan 8, 2026 | 305.88 | 306.24 | 278.15 | 284.47 | 283.97 | -7.72% | 4,826,036 |
| Jan 7, 2026 | 319.01 | 322.00 | 298.94 | 308.26 | 307.72 | -6.71% | 5,179,176 |
| Jan 6, 2026 | 290.90 | 332.00 | 290.90 | 330.42 | 329.84 | 14.00% | 5,563,870 |
| Jan 5, 2026 | 294.97 | 298.00 | 277.69 | 289.83 | 289.33 | 0.80% | 3,350,331 |
| Jan 2, 2026 | 281.97 | 289.65 | 280.42 | 287.54 | 287.04 | 4.41% | 2,730,983 |
| Dec 31, 2025 | 280.00 | 280.25 | 274.27 | 275.39 | 274.91 | -1.67% | 1,317,065 |
| Dec 30, 2025 | 282.05 | 284.01 | 279.62 | 280.08 | 279.59 | -0.43% | 1,873,569 |
| Dec 29, 2025 | 281.99 | 289.47 | 279.33 | 281.30 | 280.81 | -1.72% | 2,537,425 |
| Dec 26, 2025 | 288.76 | 289.80 | 282.55 | 286.22 | 285.72 | 0.33% | 1,063,768 |
| Dec 24, 2025 | 281.55 | 288.50 | 281.55 | 285.27 | 284.77 | 0.87% | 1,474,897 |
| Dec 23, 2025 | 278.58 | 282.85 | 274.71 | 282.80 | 281.57 | -0.02% | 2,084,437 |
| Dec 22, 2025 | 301.25 | 302.00 | 279.00 | 282.85 | 281.62 | -4.56% | 4,340,407 |
| Dec 19, 2025 | 296.67 | 305.43 | 293.70 | 296.36 | 295.07 | 1.49% | 24,731,276 |
| Dec 18, 2025 | 288.50 | 299.23 | 286.67 | 292.00 | 290.73 | 5.17% | 3,730,468 |
| Dec 17, 2025 | 291.11 | 296.68 | 276.11 | 277.65 | 276.44 | -3.64% | 3,514,061 |
| Dec 16, 2025 | 285.41 | 294.94 | 280.50 | 288.13 | 286.88 | 0.89% | 3,090,958 |
| Dec 15, 2025 | 291.89 | 293.96 | 284.23 | 285.58 | 284.34 | -0.72% | 3,465,593 |
| Dec 12, 2025 | 302.00 | 304.00 | 280.51 | 287.64 | 286.39 | -6.56% | 5,255,575 |
| Dec 11, 2025 | 294.30 | 308.93 | 288.63 | 307.85 | 306.50 | 2.99% | 3,176,286 |
| Dec 10, 2025 | 283.70 | 301.47 | 281.30 | 298.92 | 297.62 | 5.68% | 3,617,426 |
| Dec 9, 2025 | 285.79 | 289.44 | 280.00 | 282.86 | 281.63 | -0.89% | 2,072,955 |
| Dec 8, 2025 | 281.00 | 288.27 | 278.67 | 285.41 | 284.17 | 2.37% | 3,468,970 |
| Dec 5, 2025 | 269.81 | 279.67 | 269.12 | 278.79 | 277.58 | 4.95% | 2,863,381 |
| Dec 4, 2025 | 258.70 | 266.40 | 257.36 | 265.63 | 264.47 | 2.69% | 1,972,124 |
| Dec 3, 2025 | 266.46 | 266.46 | 250.53 | 258.67 | 257.54 | -3.07% | 3,828,268 |