Seagate Technology Holdings plc (BVL:STXUS)
Peru · Delayed Price · Currency is PEN · Price in USD 508.78
-84.98 (-14.31%)
At close: Nov 9, 2026
BVL:STXUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 508.78 | 508.78 | 508.78 | 508.78 | 508.78 | -14.31% | 7 |
| Nov 6, 2026 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | - | - |
| Nov 5, 2026 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | - | - |
| Nov 4, 2026 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | - | - |
| Nov 3, 2026 | 593.76 | 593.76 | 593.76 | 593.76 | 593.76 | -11.09% | - |
| Nov 2, 2026 | 667.85 | 667.85 | 667.85 | 667.85 | 667.85 | - | - |
| Oct 30, 2026 | 667.85 | 667.85 | 667.85 | 667.85 | 667.85 | - | - |
| Oct 29, 2026 | 667.85 | 667.85 | 667.85 | 667.85 | 667.85 | - | - |
| Oct 28, 2026 | 667.85 | 667.85 | 667.85 | 667.85 | 667.85 | 3.67% | - |
| Oct 27, 2026 | 644.21 | 644.21 | 644.21 | 644.21 | 644.21 | -2.51% | - |
| Oct 26, 2026 | 660.81 | 660.81 | 660.81 | 660.81 | 660.81 | - | - |
| Oct 23, 2026 | 660.81 | 660.81 | 660.81 | 660.81 | 660.81 | - | - |
| Oct 22, 2026 | 660.81 | 660.81 | 660.81 | 660.81 | 660.81 | - | - |
| Oct 21, 2026 | 660.81 | 660.81 | 660.81 | 660.81 | 660.81 | - | - |
| Oct 20, 2026 | 660.81 | 660.81 | 660.81 | 660.81 | 660.81 | -11.56% | - |
| Oct 19, 2026 | 747.20 | 747.20 | 747.20 | 747.20 | 747.20 | - | - |
| Oct 16, 2026 | 747.20 | 747.20 | 747.20 | 747.20 | 747.20 | - | - |
| Oct 15, 2026 | 747.20 | 747.20 | 747.20 | 747.20 | 747.20 | - | - |
| Oct 14, 2026 | 747.20 | 747.20 | 747.20 | 747.20 | 747.20 | -0.80% | - |
| Oct 13, 2026 | 753.25 | 753.25 | 753.25 | 753.25 | 753.25 | -15.09% | - |
| Oct 12, 2026 | 887.09 | 887.09 | 887.09 | 887.09 | 887.09 | - | - |
| Oct 9, 2026 | 887.09 | 887.09 | 887.09 | 887.09 | 887.09 | - | - |
| Oct 7, 2026 | 887.09 | 887.09 | 887.09 | 887.09 | 887.09 | - | - |
| Oct 6, 2026 | 887.09 | 887.09 | 887.09 | 887.09 | 887.09 | -3.74% | - |
| Oct 5, 2026 | 921.51 | 921.51 | 921.51 | 921.51 | 921.51 | - | - |
| Oct 2, 2026 | 921.51 | 921.51 | 921.51 | 921.51 | 921.51 | - | - |
| Oct 1, 2026 | 921.51 | 921.51 | 921.51 | 921.51 | 921.51 | - | - |
| Sep 30, 2026 | 921.51 | 921.51 | 921.51 | 921.51 | 921.51 | - | - |
| Sep 29, 2026 | 921.51 | 921.51 | 921.51 | 921.51 | 921.51 | -0.44% | - |
| Sep 28, 2026 | 925.60 | 925.60 | 925.60 | 925.60 | 925.60 | 5.50% | 46 |
| Sep 25, 2026 | 877.33 | 877.33 | 877.33 | 877.33 | 877.33 | - | - |
| Sep 24, 2026 | 877.33 | 877.33 | 877.33 | 877.33 | 877.33 | 0.08% | - |
| Sep 23, 2026 | 877.33 | 877.33 | 877.33 | 877.33 | 876.59 | - | - |
| Sep 22, 2026 | 877.33 | 877.33 | 877.33 | 877.33 | 876.59 | 8.91% | - |
| Sep 21, 2026 | 805.55 | 805.55 | 805.55 | 805.55 | 804.87 | - | - |
| Sep 18, 2026 | 805.55 | 805.55 | 805.55 | 805.55 | 804.87 | - | - |
| Sep 17, 2026 | 805.55 | 805.55 | 805.55 | 805.55 | 804.87 | - | - |
| Sep 16, 2026 | 805.55 | 805.55 | 805.55 | 805.55 | 804.87 | - | - |
| Sep 15, 2026 | 805.55 | 805.55 | 805.55 | 805.55 | 804.87 | -5.15% | - |
| Sep 14, 2026 | 849.28 | 849.28 | 849.28 | 849.28 | 848.56 | - | - |
| Sep 11, 2026 | 849.28 | 849.28 | 849.28 | 849.28 | 848.56 | - | - |
| Sep 10, 2026 | 849.28 | 849.28 | 849.28 | 849.28 | 848.56 | - | - |
| Sep 9, 2026 | 849.28 | 849.28 | 849.28 | 849.28 | 848.56 | - | - |
| Sep 8, 2026 | 849.28 | 849.28 | 849.28 | 849.28 | 848.56 | 2.52% | - |
| Sep 7, 2026 | 828.38 | 828.38 | 828.38 | 828.38 | 827.68 | - | - |
| Sep 4, 2026 | 828.38 | 828.38 | 828.38 | 828.38 | 827.68 | - | - |
| Sep 3, 2026 | 828.38 | 828.38 | 828.38 | 828.38 | 827.68 | - | - |
| Sep 2, 2026 | 828.38 | 828.38 | 828.38 | 828.38 | 827.68 | - | - |
| Sep 1, 2026 | 828.38 | 828.38 | 828.38 | 828.38 | 827.68 | 4.24% | - |
| Aug 31, 2026 | 794.65 | 794.65 | 794.65 | 794.65 | 793.98 | - | - |