Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
606.38
+12.62 (2.13%)
At close: Nov 3, 2026, 4:00 PM EST
607.17
+0.79 (0.13%)
Pre-market: Nov 4, 2026, 4:43 AM EST
Seagate Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 613.25 | 626.40 | 599.02 | 606.38 | 606.38 | 2.13% | 4,745,423 |
| Nov 2, 2026 | 645.98 | 646.29 | 586.88 | 593.76 | 593.76 | -7.88% | 5,480,074 |
| Oct 30, 2026 | 652.00 | 678.49 | 625.30 | 644.58 | 644.58 | -7.98% | 5,786,132 |
| Oct 29, 2026 | 687.27 | 718.65 | 675.41 | 700.47 | 700.47 | 0.36% | 5,350,666 |
| Oct 28, 2026 | 646.84 | 698.94 | 621.50 | 697.97 | 697.97 | 4.51% | 10,837,928 |
| Oct 27, 2026 | 650.34 | 687.05 | 647.94 | 667.85 | 667.85 | 3.67% | 9,010,846 |
| Oct 26, 2026 | 632.25 | 665.55 | 621.65 | 644.21 | 644.21 | 2.18% | 4,280,184 |
| Oct 23, 2026 | 633.00 | 655.60 | 621.00 | 630.49 | 630.49 | -1.81% | 5,572,336 |
| Oct 22, 2026 | 669.56 | 672.77 | 629.00 | 642.14 | 642.14 | -7.86% | 5,785,165 |
| Oct 21, 2026 | 708.25 | 715.63 | 682.72 | 696.89 | 696.89 | 3.22% | 4,451,895 |
| Oct 20, 2026 | 656.48 | 680.70 | 642.42 | 675.13 | 675.13 | 2.17% | 4,043,536 |
| Oct 19, 2026 | 665.00 | 675.71 | 654.52 | 660.81 | 660.81 | 3.41% | 4,131,642 |
| Oct 16, 2026 | 677.17 | 683.48 | 636.36 | 639.01 | 639.01 | -7.50% | 6,111,713 |
| Oct 15, 2026 | 679.99 | 691.99 | 652.29 | 690.81 | 690.81 | -3.19% | 5,882,069 |
| Oct 14, 2026 | 733.04 | 751.81 | 711.63 | 713.54 | 713.54 | -4.50% | 4,226,612 |
| Oct 13, 2026 | 693.93 | 749.00 | 693.93 | 747.20 | 747.20 | -0.80% | 6,801,255 |
| Oct 12, 2026 | 767.00 | 770.00 | 750.68 | 753.25 | 753.25 | -3.80% | 4,095,685 |
| Oct 9, 2026 | 784.16 | 789.59 | 766.09 | 783.00 | 783.00 | 1.06% | 3,925,559 |
| Oct 8, 2026 | 794.45 | 801.95 | 770.06 | 774.83 | 774.83 | -4.05% | 5,073,519 |
| Oct 7, 2026 | 784.25 | 810.79 | 780.90 | 807.57 | 807.57 | 0.24% | 4,423,573 |
| Oct 6, 2026 | 857.12 | 863.50 | 798.62 | 805.63 | 805.63 | -9.18% | 7,282,772 |
| Oct 5, 2026 | 876.00 | 903.00 | 875.00 | 887.09 | 887.09 | 4.49% | 5,594,908 |
| Oct 2, 2026 | 822.56 | 852.29 | 791.75 | 848.99 | 848.99 | -10.21% | 13,577,249 |
| Oct 1, 2026 | 911.16 | 946.36 | 893.75 | 945.57 | 945.57 | 2.52% | 2,485,101 |
| Sep 30, 2026 | 921.00 | 928.92 | 907.03 | 922.34 | 922.34 | 0.97% | 3,086,321 |
| Sep 29, 2026 | 943.50 | 944.43 | 900.10 | 913.45 | 913.45 | -0.87% | 2,597,373 |
| Sep 28, 2026 | 912.10 | 932.87 | 870.38 | 921.51 | 921.51 | 0.51% | 3,403,852 |
| Sep 25, 2026 | 924.36 | 924.36 | 903.53 | 916.83 | 916.83 | 1.20% | 2,798,981 |
| Sep 24, 2026 | 914.66 | 926.01 | 898.80 | 905.92 | 905.92 | -1.86% | 3,068,471 |
| Sep 23, 2026 | 913.20 | 927.00 | 885.00 | 923.86 | 923.12 | 0.44% | 3,246,747 |
| Sep 22, 2026 | 857.69 | 936.94 | 856.39 | 919.84 | 919.10 | 4.85% | 5,273,223 |
| Sep 21, 2026 | 894.27 | 914.82 | 861.96 | 877.33 | 876.62 | 2.16% | 4,196,727 |
| Sep 18, 2026 | 814.69 | 872.00 | 807.03 | 858.79 | 858.10 | 6.93% | 6,976,470 |
| Sep 17, 2026 | 809.03 | 816.68 | 783.01 | 803.13 | 802.49 | 2.55% | 5,310,802 |
| Sep 16, 2026 | 784.80 | 798.88 | 772.01 | 783.18 | 782.55 | 1.47% | 3,401,096 |
| Sep 15, 2026 | 800.24 | 801.98 | 758.35 | 771.81 | 771.19 | -4.19% | 4,055,373 |
| Sep 14, 2026 | 778.12 | 821.86 | 769.00 | 805.55 | 804.90 | -2.97% | 4,150,751 |
| Sep 11, 2026 | 869.42 | 870.68 | 817.69 | 830.17 | 829.51 | -3.73% | 3,846,318 |
| Sep 10, 2026 | 860.56 | 880.97 | 848.24 | 862.33 | 861.64 | -2.66% | 3,237,635 |
| Sep 9, 2026 | 893.14 | 917.39 | 885.39 | 885.92 | 885.21 | -2.04% | 3,521,587 |
| Sep 8, 2026 | 880.65 | 925.44 | 860.01 | 904.38 | 903.66 | 6.49% | 5,185,573 |
| Sep 4, 2026 | 818.75 | 852.98 | 805.01 | 849.28 | 848.60 | 6.34% | 2,559,714 |
| Sep 3, 2026 | 796.00 | 807.07 | 763.52 | 798.61 | 797.97 | -1.23% | 2,969,663 |
| Sep 2, 2026 | 805.86 | 835.40 | 785.66 | 808.54 | 807.89 | -0.99% | 2,663,114 |
| Sep 1, 2026 | 810.26 | 832.76 | 802.05 | 816.64 | 815.99 | -1.42% | 2,426,198 |
| Aug 31, 2026 | 826.50 | 830.68 | 808.49 | 828.38 | 827.72 | -0.17% | 3,460,834 |
| Aug 28, 2026 | 831.09 | 855.58 | 825.50 | 829.76 | 829.10 | -2.06% | 2,805,383 |
| Aug 27, 2026 | 875.75 | 875.75 | 812.94 | 847.20 | 846.52 | 0.10% | 4,899,024 |
| Aug 26, 2026 | 825.60 | 851.69 | 821.67 | 846.37 | 845.69 | 3.01% | 2,125,484 |
| Aug 25, 2026 | 814.50 | 826.00 | 800.12 | 821.67 | 821.01 | 3.40% | 2,562,082 |