Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
515.70
-17.74 (-3.33%)
Apr 15, 2026, 10:43 AM EDT - Market open
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 522.00 | 522.68 | 515.25 | 517.21 | - | -3.04% | 298,402 |
| Apr 14, 2026 | 520.00 | 534.23 | 501.45 | 533.44 | 533.44 | 3.93% | 3,549,724 |
| Apr 13, 2026 | 500.08 | 514.75 | 495.65 | 513.28 | 513.28 | 2.02% | 2,851,233 |
| Apr 10, 2026 | 504.67 | 509.55 | 494.60 | 503.13 | 503.13 | 0.47% | 3,425,811 |
| Apr 9, 2026 | 504.00 | 508.71 | 493.20 | 500.77 | 500.77 | 0.90% | 3,082,773 |
| Apr 8, 2026 | 503.20 | 517.18 | 487.67 | 496.30 | 496.30 | 5.88% | 5,409,013 |
| Apr 7, 2026 | 448.14 | 468.85 | 445.00 | 468.72 | 468.72 | 3.40% | 3,798,096 |
| Apr 6, 2026 | 450.88 | 470.23 | 449.79 | 453.30 | 453.30 | 5.58% | 4,455,703 |
| Apr 2, 2026 | 401.00 | 429.41 | 400.00 | 429.36 | 429.36 | 1.47% | 2,333,097 |
| Apr 1, 2026 | 396.49 | 428.18 | 396.31 | 423.12 | 423.12 | 8.00% | 3,707,564 |
| Mar 31, 2026 | 371.09 | 392.01 | 368.00 | 391.76 | 391.76 | 8.09% | 3,578,293 |
| Mar 30, 2026 | 393.06 | 399.41 | 351.42 | 362.43 | 362.43 | -4.64% | 3,877,671 |
| Mar 27, 2026 | 378.53 | 388.07 | 376.08 | 380.07 | 380.07 | 0.34% | 2,314,829 |
| Mar 26, 2026 | 401.66 | 406.65 | 377.33 | 378.79 | 378.79 | -8.33% | 3,812,995 |
| Mar 25, 2026 | 410.16 | 422.53 | 389.01 | 413.22 | 413.22 | -2.76% | 3,438,353 |
| Mar 24, 2026 | 402.86 | 426.28 | 395.00 | 424.96 | 424.22 | 5.18% | 3,648,889 |
| Mar 23, 2026 | 420.00 | 425.18 | 395.19 | 404.02 | 403.32 | -1.75% | 3,864,801 |
| Mar 20, 2026 | 433.50 | 439.73 | 409.25 | 411.23 | 410.51 | -5.38% | 8,620,007 |
| Mar 19, 2026 | 396.40 | 437.46 | 388.37 | 434.60 | 433.84 | 6.84% | 4,156,999 |
| Mar 18, 2026 | 419.53 | 422.74 | 405.11 | 406.77 | 406.06 | -3.40% | 3,830,780 |
| Mar 17, 2026 | 400.00 | 421.31 | 397.50 | 421.09 | 420.36 | 5.59% | 3,469,190 |
| Mar 16, 2026 | 397.50 | 410.80 | 395.63 | 398.78 | 398.09 | 3.93% | 3,120,201 |
| Mar 13, 2026 | 378.07 | 394.99 | 377.14 | 383.71 | 383.04 | 2.60% | 2,913,514 |
| Mar 12, 2026 | 382.71 | 385.00 | 368.69 | 373.98 | 373.33 | -3.11% | 2,058,322 |
| Mar 11, 2026 | 384.00 | 391.24 | 376.15 | 385.97 | 385.30 | 0.44% | 1,976,404 |
| Mar 10, 2026 | 377.93 | 398.29 | 377.93 | 384.29 | 383.62 | 2.66% | 3,487,003 |
| Mar 9, 2026 | 342.42 | 374.66 | 342.00 | 374.33 | 373.68 | 6.10% | 2,929,890 |
| Mar 6, 2026 | 356.31 | 370.34 | 351.15 | 352.80 | 352.19 | -3.96% | 2,415,593 |
| Mar 5, 2026 | 370.98 | 378.15 | 352.56 | 367.34 | 366.70 | -2.05% | 3,399,908 |
| Mar 4, 2026 | 367.50 | 390.50 | 364.68 | 375.01 | 374.36 | 4.86% | 3,774,229 |
| Mar 3, 2026 | 361.26 | 365.98 | 350.10 | 357.62 | 357.00 | -5.77% | 5,712,534 |
| Mar 2, 2026 | 393.59 | 407.70 | 374.53 | 379.52 | 378.86 | -6.94% | 4,224,403 |
| Feb 27, 2026 | 400.00 | 415.60 | 396.22 | 407.84 | 407.13 | -0.45% | 3,605,503 |
| Feb 26, 2026 | 413.69 | 416.50 | 393.22 | 409.67 | 408.96 | -2.89% | 3,077,461 |
| Feb 25, 2026 | 409.26 | 426.50 | 408.30 | 421.85 | 421.12 | 6.52% | 3,385,586 |
| Feb 24, 2026 | 410.11 | 413.80 | 394.05 | 396.02 | 395.33 | -2.79% | 3,119,265 |
| Feb 23, 2026 | 410.40 | 422.99 | 402.15 | 407.40 | 406.69 | -0.90% | 2,402,307 |
| Feb 20, 2026 | 403.08 | 416.99 | 399.13 | 411.11 | 410.39 | 0.52% | 2,962,570 |
| Feb 19, 2026 | 420.17 | 424.11 | 402.16 | 408.97 | 408.26 | -3.58% | 3,518,298 |
| Feb 18, 2026 | 418.94 | 434.95 | 417.30 | 424.14 | 423.40 | 1.97% | 2,865,618 |
| Feb 17, 2026 | 420.00 | 429.23 | 411.60 | 415.94 | 415.22 | -2.36% | 2,839,302 |
| Feb 13, 2026 | 416.06 | 431.66 | 402.51 | 425.99 | 425.25 | -1.20% | 3,856,072 |
| Feb 12, 2026 | 425.82 | 459.84 | 425.81 | 431.17 | 430.42 | 5.87% | 6,436,862 |
| Feb 11, 2026 | 409.64 | 415.60 | 391.00 | 407.25 | 406.54 | 2.78% | 2,826,992 |
| Feb 10, 2026 | 421.77 | 421.77 | 395.14 | 396.23 | 395.54 | -6.77% | 3,171,961 |
| Feb 9, 2026 | 424.04 | 438.55 | 415.00 | 425.00 | 424.26 | -1.01% | 3,188,635 |
| Feb 6, 2026 | 426.26 | 431.93 | 406.86 | 429.32 | 428.57 | 5.89% | 3,284,494 |
| Feb 5, 2026 | 413.56 | 418.40 | 394.24 | 405.45 | 404.74 | -3.15% | 5,641,931 |
| Feb 4, 2026 | 442.00 | 453.45 | 402.04 | 418.63 | 417.90 | -5.81% | 6,601,108 |
| Feb 3, 2026 | 451.51 | 459.41 | 424.51 | 444.45 | 443.68 | 2.66% | 6,089,154 |