Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
344.22
+18.23 (5.59%)
At close: Jan 21, 2026, 4:00 PM EST
349.53
+5.31 (1.54%)
After-hours: Jan 21, 2026, 7:59 PM EST
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 334.41 | 349.55 | 323.61 | 344.22 | 344.22 | 5.59% | 4,707,071 |
| Jan 20, 2026 | 322.99 | 336.17 | 322.04 | 325.99 | 325.99 | -0.07% | 3,620,808 |
| Jan 16, 2026 | 333.50 | 335.02 | 321.19 | 326.23 | 326.23 | 1.85% | 3,378,535 |
| Jan 15, 2026 | 322.76 | 328.78 | 317.00 | 320.32 | 320.32 | 2.57% | 3,180,214 |
| Jan 14, 2026 | 319.83 | 322.73 | 309.15 | 312.28 | 312.28 | -1.93% | 1,947,546 |
| Jan 13, 2026 | 319.48 | 331.00 | 316.77 | 318.44 | 318.44 | -0.95% | 3,459,557 |
| Jan 12, 2026 | 299.31 | 322.76 | 298.09 | 321.48 | 321.48 | 5.75% | 3,066,069 |
| Jan 9, 2026 | 284.67 | 305.44 | 280.67 | 304.01 | 304.01 | 6.87% | 3,187,101 |
| Jan 8, 2026 | 305.88 | 306.24 | 278.15 | 284.47 | 284.47 | -7.72% | 4,826,036 |
| Jan 7, 2026 | 319.01 | 322.00 | 298.94 | 308.26 | 308.26 | -6.71% | 5,179,176 |
| Jan 6, 2026 | 290.90 | 332.00 | 290.90 | 330.42 | 330.42 | 14.00% | 5,563,870 |
| Jan 5, 2026 | 294.97 | 298.00 | 277.69 | 289.83 | 289.83 | 0.80% | 3,350,331 |
| Jan 2, 2026 | 281.97 | 289.65 | 280.42 | 287.54 | 287.54 | 4.41% | 2,730,983 |
| Dec 31, 2025 | 280.00 | 280.25 | 274.27 | 275.39 | 275.39 | -1.67% | 1,317,065 |
| Dec 30, 2025 | 282.05 | 284.01 | 279.62 | 280.08 | 280.08 | -0.43% | 1,873,569 |
| Dec 29, 2025 | 281.99 | 289.47 | 279.33 | 281.30 | 281.30 | -1.72% | 2,537,425 |
| Dec 26, 2025 | 288.76 | 289.80 | 282.55 | 286.22 | 286.22 | 0.33% | 1,063,768 |
| Dec 24, 2025 | 281.55 | 288.50 | 281.55 | 285.27 | 285.27 | 0.87% | 1,474,897 |
| Dec 23, 2025 | 278.58 | 282.85 | 274.71 | 282.80 | 282.06 | -0.02% | 2,084,437 |
| Dec 22, 2025 | 301.25 | 302.00 | 279.00 | 282.85 | 282.11 | -4.56% | 4,340,407 |
| Dec 19, 2025 | 296.67 | 305.43 | 293.70 | 296.36 | 295.58 | 1.49% | 24,731,276 |
| Dec 18, 2025 | 288.50 | 299.23 | 286.67 | 292.00 | 291.24 | 5.17% | 3,730,468 |
| Dec 17, 2025 | 291.11 | 296.68 | 276.11 | 277.65 | 276.92 | -3.64% | 3,514,061 |
| Dec 16, 2025 | 285.41 | 294.94 | 280.50 | 288.13 | 287.38 | 0.89% | 3,090,958 |
| Dec 15, 2025 | 291.89 | 293.96 | 284.23 | 285.58 | 284.83 | -0.72% | 3,465,593 |
| Dec 12, 2025 | 302.00 | 304.00 | 280.51 | 287.64 | 286.89 | -6.56% | 5,255,575 |
| Dec 11, 2025 | 294.30 | 308.93 | 288.63 | 307.85 | 307.04 | 2.99% | 3,176,286 |
| Dec 10, 2025 | 283.70 | 301.47 | 281.30 | 298.92 | 298.14 | 5.68% | 3,617,426 |
| Dec 9, 2025 | 285.79 | 289.44 | 280.00 | 282.86 | 282.12 | -0.89% | 2,072,955 |
| Dec 8, 2025 | 281.00 | 288.27 | 278.67 | 285.41 | 284.66 | 2.37% | 3,468,970 |
| Dec 5, 2025 | 269.81 | 279.67 | 269.12 | 278.79 | 278.06 | 4.95% | 2,863,381 |
| Dec 4, 2025 | 258.70 | 266.40 | 257.36 | 265.63 | 264.93 | 2.69% | 1,972,124 |
| Dec 3, 2025 | 266.46 | 266.46 | 250.53 | 258.67 | 257.99 | -3.07% | 3,828,268 |
| Dec 2, 2025 | 272.91 | 278.39 | 259.38 | 266.87 | 266.17 | -1.20% | 3,101,588 |
| Dec 1, 2025 | 272.09 | 275.98 | 266.00 | 270.10 | 269.39 | -2.38% | 2,320,022 |
| Nov 28, 2025 | 275.00 | 277.58 | 269.51 | 276.69 | 275.97 | 1.62% | 1,243,120 |
| Nov 26, 2025 | 264.66 | 275.00 | 262.72 | 272.28 | 271.57 | 3.97% | 3,487,515 |
| Nov 25, 2025 | 251.18 | 263.57 | 247.00 | 261.89 | 261.20 | 3.36% | 2,555,274 |
| Nov 24, 2025 | 242.92 | 256.70 | 242.91 | 253.38 | 252.72 | 6.69% | 4,200,442 |
| Nov 21, 2025 | 237.40 | 240.50 | 228.61 | 237.49 | 236.87 | -1.25% | 4,177,302 |
| Nov 20, 2025 | 273.18 | 275.70 | 237.40 | 240.50 | 239.87 | -7.19% | 4,070,979 |
| Nov 19, 2025 | 253.99 | 263.82 | 253.99 | 259.14 | 258.46 | 2.08% | 2,306,534 |
| Nov 18, 2025 | 257.39 | 261.36 | 249.53 | 253.86 | 253.20 | -2.88% | 2,479,436 |
| Nov 17, 2025 | 257.50 | 269.80 | 254.48 | 261.38 | 260.70 | 1.23% | 2,851,631 |
| Nov 14, 2025 | 254.15 | 267.81 | 251.09 | 258.21 | 257.53 | -1.66% | 4,718,750 |
| Nov 13, 2025 | 273.62 | 277.50 | 258.85 | 262.56 | 261.87 | -7.31% | 5,350,205 |
| Nov 12, 2025 | 288.00 | 297.88 | 279.00 | 283.26 | 282.52 | -1.65% | 3,985,253 |
| Nov 11, 2025 | 289.27 | 296.15 | 283.52 | 288.00 | 287.25 | -2.04% | 3,881,052 |
| Nov 10, 2025 | 290.71 | 296.00 | 287.11 | 293.99 | 293.22 | 5.24% | 3,971,631 |
| Nov 7, 2025 | 273.96 | 279.81 | 263.46 | 279.35 | 278.62 | 0.32% | 5,098,746 |