Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
820.16
-95.03 (-10.38%)
At close: Jul 2, 2026, 4:00 PM EDT
826.00
+5.84 (0.71%)
After-hours: Jul 2, 2026, 7:59 PM EDT
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 900.75 | 923.06 | 795.66 | 820.16 | 820.16 | -10.38% | 6,261,409 |
| Jul 1, 2026 | 896.74 | 936.65 | 886.20 | 915.19 | 915.19 | -5.16% | 3,587,081 |
| Jun 30, 2026 | 967.96 | 998.49 | 939.47 | 965.00 | 965.00 | -0.36% | 4,083,527 |
| Jun 29, 2026 | 915.99 | 987.57 | 880.01 | 968.53 | 968.53 | 7.63% | 5,372,733 |
| Jun 26, 2026 | 994.59 | 996.48 | 880.49 | 899.90 | 899.90 | -12.24% | 9,257,650 |
| Jun 25, 2026 | 1,111.00 | 1,111.00 | 1,001.33 | 1,025.36 | 1,025.36 | 3.23% | 5,495,541 |
| Jun 24, 2026 | 1,027.72 | 1,035.86 | 953.06 | 993.25 | 993.25 | -4.30% | 4,239,777 |
| Jun 23, 2026 | 984.26 | 1,044.88 | 983.00 | 1,038.59 | 1,037.85 | -5.07% | 5,211,308 |
| Jun 22, 2026 | 1,089.00 | 1,127.99 | 1,068.96 | 1,094.04 | 1,093.26 | 2.22% | 6,875,998 |
| Jun 18, 2026 | 1,133.36 | 1,145.00 | 1,053.53 | 1,070.23 | 1,069.47 | 0.39% | 8,424,509 |
| Jun 17, 2026 | 1,044.25 | 1,094.00 | 1,043.90 | 1,066.07 | 1,065.31 | 3.37% | 4,593,010 |
| Jun 16, 2026 | 1,044.03 | 1,097.00 | 1,012.17 | 1,031.34 | 1,030.61 | 1.23% | 5,804,293 |
| Jun 15, 2026 | 1,032.52 | 1,032.52 | 990.78 | 1,018.80 | 1,018.07 | 9.43% | 5,774,189 |
| Jun 12, 2026 | 880.19 | 946.24 | 868.14 | 931.04 | 930.38 | 7.25% | 3,194,682 |
| Jun 11, 2026 | 838.37 | 870.25 | 821.48 | 868.09 | 867.47 | 6.38% | 2,754,997 |
| Jun 10, 2026 | 821.86 | 855.51 | 806.41 | 815.99 | 815.41 | -3.55% | 3,455,028 |
| Jun 9, 2026 | 909.99 | 911.29 | 801.89 | 846.01 | 845.41 | -3.51% | 3,137,588 |
| Jun 8, 2026 | 882.72 | 894.92 | 854.21 | 876.77 | 876.15 | 3.46% | 2,483,062 |
| Jun 5, 2026 | 889.18 | 910.66 | 843.63 | 847.47 | 846.87 | -8.48% | 3,611,294 |
| Jun 4, 2026 | 891.55 | 941.49 | 885.00 | 925.99 | 925.33 | -1.56% | 2,534,366 |
| Jun 3, 2026 | 940.32 | 966.80 | 919.00 | 940.69 | 940.02 | 1.52% | 2,902,295 |
| Jun 2, 2026 | 929.88 | 953.72 | 914.99 | 926.61 | 925.95 | 0.58% | 2,561,899 |
| Jun 1, 2026 | 885.33 | 940.79 | 882.92 | 921.26 | 920.60 | 4.71% | 3,357,953 |
| May 29, 2026 | 892.83 | 904.17 | 867.02 | 879.80 | 879.17 | -0.10% | 4,676,282 |
| May 28, 2026 | 889.52 | 905.39 | 866.01 | 880.72 | 880.09 | 1.16% | 2,842,956 |
| May 27, 2026 | 881.14 | 888.95 | 846.07 | 870.66 | 870.04 | 2.94% | 3,801,119 |
| May 26, 2026 | 831.17 | 862.65 | 816.98 | 845.76 | 845.16 | 4.06% | 3,437,884 |
| May 22, 2026 | 814.72 | 824.00 | 799.81 | 812.73 | 812.15 | 0.28% | 2,534,548 |
| May 21, 2026 | 753.47 | 811.51 | 753.47 | 810.46 | 809.88 | 7.91% | 3,483,469 |
| May 20, 2026 | 757.16 | 764.97 | 741.00 | 751.07 | 750.53 | 2.42% | 2,269,067 |
| May 19, 2026 | 719.51 | 745.98 | 695.14 | 733.35 | 732.83 | -1.01% | 3,639,252 |
| May 18, 2026 | 801.00 | 801.00 | 710.11 | 740.84 | 740.31 | -6.87% | 4,945,840 |
| May 15, 2026 | 771.57 | 807.63 | 765.77 | 795.47 | 794.90 | -1.15% | 2,784,835 |
| May 14, 2026 | 812.48 | 838.60 | 796.17 | 804.76 | 804.19 | -1.54% | 2,360,000 |
| May 13, 2026 | 827.50 | 831.99 | 795.01 | 817.35 | 816.77 | 1.06% | 2,511,716 |
| May 12, 2026 | 814.70 | 833.06 | 766.97 | 808.80 | 808.22 | -3.02% | 3,798,096 |
| May 11, 2026 | 793.25 | 841.31 | 790.48 | 834.01 | 833.42 | 6.56% | 6,078,554 |
| May 8, 2026 | 780.00 | 802.13 | 772.00 | 782.64 | 782.08 | 2.11% | 4,873,951 |
| May 7, 2026 | 771.29 | 771.29 | 742.01 | 766.44 | 765.89 | -2.54% | 4,900,945 |
| May 6, 2026 | 768.80 | 787.35 | 752.80 | 786.42 | 785.86 | 2.00% | 5,575,021 |
| May 5, 2026 | 755.00 | 792.01 | 752.59 | 771.01 | 770.46 | 4.40% | 6,522,482 |
| May 4, 2026 | 742.16 | 749.00 | 729.18 | 738.54 | 738.01 | 1.60% | 6,022,114 |
| May 1, 2026 | 667.01 | 728.00 | 663.30 | 726.93 | 726.41 | 7.91% | 7,378,731 |
| Apr 30, 2026 | 655.18 | 680.63 | 639.05 | 673.64 | 673.16 | 4.72% | 6,479,288 |
| Apr 29, 2026 | 667.98 | 697.00 | 632.00 | 643.30 | 642.84 | 11.10% | 10,896,924 |
| Apr 28, 2026 | 566.04 | 592.84 | 553.20 | 579.03 | 578.62 | -2.82% | 5,956,838 |
| Apr 27, 2026 | 599.31 | 602.91 | 577.36 | 595.86 | 595.44 | 1.64% | 2,919,467 |
| Apr 24, 2026 | 592.70 | 599.98 | 578.42 | 586.25 | 585.83 | -0.23% | 2,704,080 |
| Apr 23, 2026 | 574.24 | 607.89 | 573.01 | 587.62 | 587.20 | 1.33% | 3,175,669 |
| Apr 22, 2026 | 580.01 | 586.00 | 563.30 | 579.88 | 579.47 | 3.57% | 3,233,336 |