Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
973.44
+52.07 (5.65%)
At close: Aug 14, 2026, 4:00 PM EDT
975.82
+2.38 (0.24%)
After-hours: Aug 14, 2026, 7:59 PM EDT
Seagate Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 941.26 | 990.61 | 920.00 | 973.44 | 973.44 | 5.65% | 5,232,169 |
| Aug 13, 2026 | 872.31 | 934.77 | 861.55 | 921.37 | 921.37 | 4.91% | 4,545,844 |
| Aug 12, 2026 | 861.35 | 892.00 | 849.60 | 878.21 | 878.21 | 7.03% | 4,697,174 |
| Aug 11, 2026 | 805.00 | 826.90 | 794.01 | 820.52 | 820.52 | 2.44% | 3,144,456 |
| Aug 10, 2026 | 802.95 | 826.90 | 786.00 | 800.99 | 800.99 | -1.45% | 4,066,592 |
| Aug 7, 2026 | 862.68 | 862.68 | 761.80 | 812.76 | 812.76 | -4.71% | 5,970,682 |
| Aug 6, 2026 | 784.01 | 874.97 | 767.69 | 852.95 | 852.95 | 1.83% | 5,562,144 |
| Aug 5, 2026 | 848.13 | 884.90 | 836.56 | 837.66 | 837.66 | -0.91% | 4,235,902 |
| Aug 4, 2026 | 880.89 | 885.00 | 833.97 | 845.35 | 845.35 | 1.72% | 5,027,370 |
| Aug 3, 2026 | 818.01 | 839.63 | 782.08 | 831.06 | 831.06 | -2.93% | 5,329,444 |
| Jul 31, 2026 | 901.68 | 921.78 | 837.73 | 856.13 | 856.13 | 0.52% | 6,130,389 |
| Jul 30, 2026 | 878.91 | 901.18 | 831.00 | 851.68 | 851.68 | 11.41% | 7,380,147 |
| Jul 29, 2026 | 786.85 | 814.97 | 747.55 | 764.43 | 764.43 | 2.29% | 9,280,099 |
| Jul 28, 2026 | 774.81 | 777.10 | 698.99 | 747.30 | 747.30 | -8.53% | 8,941,628 |
| Jul 27, 2026 | 855.99 | 871.00 | 781.17 | 816.99 | 816.99 | -4.07% | 4,642,703 |
| Jul 24, 2026 | 879.21 | 906.00 | 835.50 | 851.69 | 851.69 | -6.75% | 5,226,252 |
| Jul 23, 2026 | 905.00 | 936.49 | 905.00 | 913.36 | 913.36 | 0.58% | 4,559,552 |
| Jul 22, 2026 | 861.71 | 921.38 | 855.19 | 908.10 | 908.10 | 1.82% | 5,263,468 |
| Jul 21, 2026 | 864.00 | 899.95 | 844.87 | 891.83 | 891.83 | 11.14% | 6,062,855 |
| Jul 20, 2026 | 810.02 | 831.64 | 797.01 | 802.45 | 802.45 | 1.88% | 4,867,451 |
| Jul 17, 2026 | 720.94 | 808.65 | 700.39 | 787.66 | 787.66 | 5.66% | 7,013,109 |
| Jul 16, 2026 | 785.11 | 798.96 | 739.47 | 745.49 | 745.49 | -10.00% | 6,220,264 |
| Jul 15, 2026 | 889.02 | 893.00 | 788.97 | 828.30 | 828.30 | -5.69% | 4,730,793 |
| Jul 14, 2026 | 901.14 | 906.30 | 868.93 | 878.31 | 878.31 | 2.05% | 3,771,510 |
| Jul 13, 2026 | 869.60 | 877.73 | 840.01 | 860.66 | 860.66 | -5.46% | 4,143,428 |
| Jul 10, 2026 | 861.63 | 927.28 | 861.63 | 910.34 | 910.34 | 2.28% | 4,051,284 |
| Jul 9, 2026 | 922.29 | 937.54 | 888.17 | 890.09 | 890.09 | 3.50% | 4,556,484 |
| Jul 8, 2026 | 811.27 | 862.41 | 811.27 | 860.02 | 860.02 | 3.91% | 4,935,920 |
| Jul 7, 2026 | 821.29 | 837.75 | 786.01 | 827.64 | 827.64 | -4.68% | 4,145,955 |
| Jul 6, 2026 | 863.62 | 886.89 | 848.00 | 868.26 | 868.26 | 5.86% | 3,461,354 |
| Jul 2, 2026 | 900.75 | 923.06 | 795.66 | 820.16 | 820.16 | -10.38% | 6,302,838 |
| Jul 1, 2026 | 896.74 | 936.65 | 886.20 | 915.19 | 915.19 | -5.16% | 3,599,828 |
| Jun 30, 2026 | 967.96 | 998.49 | 939.47 | 965.00 | 965.00 | -0.36% | 4,187,666 |
| Jun 29, 2026 | 915.99 | 987.57 | 880.01 | 968.53 | 968.53 | 7.63% | 5,391,327 |
| Jun 26, 2026 | 994.59 | 996.48 | 880.49 | 899.90 | 899.90 | -12.24% | 9,311,397 |
| Jun 25, 2026 | 1,111.00 | 1,111.00 | 1,001.33 | 1,025.36 | 1,025.36 | 3.23% | 5,552,490 |
| Jun 24, 2026 | 1,027.72 | 1,035.86 | 953.06 | 993.25 | 993.25 | -4.30% | 4,259,636 |
| 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 |