Seagate Technology Holdings plc (BIT:1STX)
Italy · Delayed Price · Currency is EUR 648.00
-16.00 (-2.41%)
At close: May 7, 2026
BIT:1STX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 670.00 | 672.00 | 652.00 | 652.00 | - | -1.81% | 80 |
| May 6, 2026 | 678.00 | 680.00 | 646.00 | 664.00 | 664.00 | 0.30% | 569 |
| May 5, 2026 | 636.00 | 674.00 | 636.00 | 662.00 | 662.00 | 5.08% | 637 |
| May 4, 2026 | 640.00 | 650.00 | 624.00 | 630.00 | 630.00 | 12.10% | 628 |
| Apr 30, 2026 | 556.00 | 580.00 | 548.00 | 562.00 | 562.00 | -1.75% | 182 |
| Apr 29, 2026 | 586.00 | 592.00 | 562.00 | 572.00 | 572.00 | 16.97% | 655 |
| Apr 28, 2026 | 508.00 | 514.00 | 479.00 | 489.00 | 489.00 | -2.98% | 201 |
| Apr 27, 2026 | 508.00 | 514.00 | 498.00 | 504.00 | 504.00 | -0.40% | 70 |
| Apr 24, 2026 | 514.00 | 518.00 | 495.00 | 506.00 | 506.00 | -2.32% | 310 |
| Apr 23, 2026 | 492.00 | 516.00 | 490.00 | 518.00 | 518.00 | 5.28% | 231 |
| Apr 22, 2026 | 490.00 | 498.00 | 481.00 | 492.00 | 492.00 | 5.58% | 405 |
| Apr 21, 2026 | 464.00 | 467.00 | 457.00 | 466.00 | 466.00 | 1.75% | 270 |
| Apr 20, 2026 | 459.00 | 470.00 | 453.00 | 458.00 | 458.00 | -1.51% | 217 |
| Apr 17, 2026 | 450.00 | 462.00 | 445.00 | 465.00 | 465.00 | 5.92% | 324 |
| Apr 16, 2026 | 445.00 | 445.00 | 434.00 | 439.00 | 439.00 | 1.62% | 507 |
| Apr 15, 2026 | 444.00 | 450.00 | 432.00 | 432.00 | 432.00 | -0.46% | 217 |
| Apr 14, 2026 | 441.00 | 445.00 | 428.00 | 434.00 | 434.00 | 0.46% | 183 |
| Apr 13, 2026 | 425.00 | 430.00 | 423.00 | 432.00 | 432.00 | 0.70% | 118 |
| Apr 10, 2026 | 430.00 | 436.00 | 428.00 | 429.00 | 429.00 | 0.47% | 170 |
| Apr 9, 2026 | 422.00 | 433.00 | 419.00 | 427.00 | 427.00 | 0.71% | 234 |
| Apr 8, 2026 | 433.00 | 441.00 | 418.00 | 424.00 | 424.00 | 7.89% | 591 |
| Apr 7, 2026 | 392.00 | 407.00 | 381.00 | 393.00 | 393.00 | 6.33% | 827 |
| Apr 2, 2026 | 353.20 | 368.70 | 349.45 | 369.60 | 369.60 | 0.63% | 186 |
| Apr 1, 2026 | 347.50 | 366.60 | 343.10 | 367.30 | 367.30 | 12.53% | 533 |
| Mar 31, 2026 | 315.15 | 330.65 | 308.75 | 326.40 | 326.40 | 4.21% | 219 |
| Mar 30, 2026 | 331.30 | 340.20 | 316.25 | 313.20 | 313.20 | -5.83% | 24 |
| Mar 27, 2026 | 338.10 | 338.10 | 319.60 | 332.60 | 332.60 | -2.19% | 58 |
| Mar 26, 2026 | 350.20 | 353.05 | 338.75 | 340.05 | 340.05 | -5.01% | 42 |
| Mar 25, 2026 | 375.70 | 375.70 | 354.00 | 358.00 | 358.00 | -0.03% | 105 |
| Mar 24, 2026 | 349.90 | 361.30 | 344.90 | 358.10 | 358.10 | 4.60% | 85 |
| Mar 23, 2026 | 349.00 | 370.80 | 347.80 | 342.35 | 341.72 | -6.88% | 59 |
| Mar 20, 2026 | 376.50 | 380.20 | 364.15 | 367.65 | 366.97 | 0.18% | 299 |
| Mar 19, 2026 | 348.00 | 366.60 | 345.50 | 367.00 | 366.33 | 0.64% | 98 |
| Mar 18, 2026 | 375.30 | 375.30 | 353.30 | 364.65 | 363.98 | 1.84% | 80 |
| Mar 17, 2026 | 344.80 | 358.95 | 344.80 | 358.05 | 357.39 | 3.53% | 277 |
| Mar 16, 2026 | 340.40 | 353.60 | 340.40 | 345.85 | 345.21 | 3.13% | 161 |
| Mar 13, 2026 | 333.75 | 333.75 | 333.10 | 335.35 | 334.73 | 2.29% | 28 |
| Mar 12, 2026 | 331.05 | 331.05 | 327.40 | 327.85 | 327.25 | -1.00% | 32 |
| Mar 11, 2026 | 334.65 | 334.65 | 331.65 | 331.15 | 330.54 | -2.00% | 15 |
| Mar 10, 2026 | 324.50 | 338.85 | 324.50 | 337.90 | 337.28 | 8.81% | 318 |
| Mar 9, 2026 | 295.35 | 306.65 | 295.05 | 310.55 | 309.98 | -1.48% | 836 |
| Mar 6, 2026 | 317.65 | 318.25 | 305.40 | 315.20 | 314.62 | -0.86% | 355 |
| Mar 5, 2026 | 326.75 | 326.75 | 318.10 | 317.95 | 317.37 | -4.09% | 403 |
| Mar 4, 2026 | 300.45 | 326.75 | 300.45 | 331.50 | 330.89 | 6.75% | 725 |
| Mar 3, 2026 | 314.45 | 314.45 | 300.10 | 310.55 | 309.98 | -5.25% | 1,722 |
| Mar 2, 2026 | 336.10 | 336.10 | 325.35 | 327.75 | 327.15 | -5.55% | 57 |
| Feb 27, 2026 | 345.35 | 364.00 | 338.00 | 347.00 | 346.36 | 1.42% | 234 |
| Feb 26, 2026 | 358.90 | 362.15 | 334.55 | 342.15 | 341.52 | -4.43% | 328 |
| Feb 25, 2026 | 339.45 | 360.30 | 339.45 | 358.00 | 357.34 | 2.78% | 116 |
| Feb 24, 2026 | 336.25 | 352.55 | 336.25 | 348.30 | 347.66 | -0.77% | 11 |