Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
357.62
-21.90 (-5.77%)
At close: Mar 3, 2026, 4:00 PM EST
355.51
-2.11 (-0.59%)
After-hours: Mar 3, 2026, 7:59 PM EST
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 361.26 | 365.98 | 350.10 | 357.62 | 357.62 | -5.77% | 5,280,386 |
| Mar 2, 2026 | 393.59 | 407.70 | 374.53 | 379.52 | 379.52 | -6.94% | 4,050,162 |
| Feb 27, 2026 | 400.00 | 415.60 | 396.22 | 407.84 | 407.84 | -0.45% | 3,599,228 |
| Feb 26, 2026 | 413.69 | 416.50 | 393.22 | 409.67 | 409.67 | -2.89% | 3,066,088 |
| Feb 25, 2026 | 409.26 | 426.50 | 408.30 | 421.85 | 421.85 | 6.52% | 3,334,980 |
| Feb 24, 2026 | 410.11 | 413.80 | 394.05 | 396.02 | 396.02 | -2.79% | 3,083,540 |
| Feb 23, 2026 | 410.40 | 422.99 | 402.15 | 407.40 | 407.40 | -0.90% | 2,398,086 |
| Feb 20, 2026 | 403.08 | 416.99 | 399.13 | 411.11 | 411.11 | 0.52% | 2,957,873 |
| Feb 19, 2026 | 420.17 | 424.11 | 402.16 | 408.97 | 408.97 | -3.58% | 3,509,179 |
| Feb 18, 2026 | 418.94 | 434.95 | 417.30 | 424.14 | 424.14 | 1.97% | 2,854,541 |
| Feb 17, 2026 | 420.00 | 429.23 | 411.60 | 415.94 | 415.94 | -2.36% | 2,826,246 |
| Feb 13, 2026 | 416.06 | 431.66 | 402.51 | 425.99 | 425.99 | -1.20% | 3,843,588 |
| Feb 12, 2026 | 425.82 | 459.84 | 425.81 | 431.17 | 431.17 | 5.87% | 6,432,508 |
| Feb 11, 2026 | 409.64 | 415.60 | 391.00 | 407.25 | 407.25 | 2.78% | 2,826,992 |
| Feb 10, 2026 | 421.77 | 421.77 | 395.14 | 396.23 | 396.23 | -6.77% | 3,171,961 |
| Feb 9, 2026 | 424.04 | 438.55 | 415.00 | 425.00 | 425.00 | -1.01% | 3,188,635 |
| Feb 6, 2026 | 426.26 | 431.93 | 406.86 | 429.32 | 429.32 | 5.89% | 3,284,494 |
| Feb 5, 2026 | 413.56 | 418.40 | 394.24 | 405.45 | 405.45 | -3.15% | 5,641,931 |
| Feb 4, 2026 | 442.00 | 453.45 | 402.04 | 418.63 | 418.63 | -5.81% | 6,601,108 |
| Feb 3, 2026 | 451.51 | 459.41 | 424.51 | 444.45 | 444.45 | 2.66% | 6,089,154 |
| Feb 2, 2026 | 402.50 | 436.00 | 399.53 | 432.95 | 432.95 | 6.20% | 6,062,819 |
| Jan 30, 2026 | 449.64 | 452.92 | 397.33 | 407.69 | 407.69 | -8.71% | 9,224,411 |
| Jan 29, 2026 | 450.27 | 457.84 | 434.00 | 446.57 | 446.57 | 0.82% | 9,052,804 |
| Jan 28, 2026 | 395.19 | 449.50 | 389.00 | 442.93 | 442.93 | 19.14% | 14,749,753 |
| Jan 27, 2026 | 361.62 | 383.88 | 361.00 | 371.76 | 371.76 | 3.76% | 7,353,573 |
| Jan 26, 2026 | 348.85 | 370.47 | 346.00 | 358.29 | 358.29 | 3.52% | 5,038,969 |
| Jan 23, 2026 | 344.47 | 347.71 | 331.75 | 346.10 | 346.10 | -0.12% | 2,957,822 |
| Jan 22, 2026 | 350.00 | 350.05 | 330.00 | 346.53 | 346.53 | 0.67% | 2,796,255 |
| Jan 21, 2026 | 334.41 | 349.55 | 323.61 | 344.22 | 344.22 | 5.59% | 4,710,576 |
| 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 |