Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
849.28
+50.67 (6.34%)
At close: Sep 4, 2026, 4:00 PM EDT
849.27
-0.01 (0.00%)
After-hours: Sep 4, 2026, 6:40 PM EDT
Seagate Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 818.75 | 852.98 | 805.01 | 849.28 | 849.28 | 6.34% | 2,541,499 |
| Sep 3, 2026 | 796.00 | 807.07 | 763.52 | 798.61 | 798.61 | -1.23% | 2,961,088 |
| Sep 2, 2026 | 805.86 | 835.40 | 785.66 | 808.54 | 808.54 | -0.99% | 2,655,206 |
| Sep 1, 2026 | 810.26 | 832.76 | 802.05 | 816.64 | 816.64 | -1.42% | 2,344,604 |
| Aug 31, 2026 | 826.50 | 830.68 | 808.49 | 828.38 | 828.38 | -0.17% | 3,252,936 |
| Aug 28, 2026 | 831.09 | 855.58 | 825.50 | 829.76 | 829.76 | -2.06% | 2,796,694 |
| Aug 27, 2026 | 875.75 | 875.75 | 812.94 | 847.20 | 847.20 | 0.10% | 4,895,819 |
| Aug 26, 2026 | 825.60 | 851.69 | 821.67 | 846.37 | 846.37 | 3.01% | 2,125,484 |
| Aug 25, 2026 | 814.50 | 826.00 | 800.12 | 821.67 | 821.67 | 3.40% | 2,562,082 |
| Aug 24, 2026 | 818.60 | 822.74 | 774.00 | 794.65 | 794.65 | -6.51% | 3,209,874 |
| Aug 21, 2026 | 862.64 | 869.99 | 834.50 | 850.00 | 850.00 | -0.03% | 2,849,637 |
| Aug 20, 2026 | 833.68 | 869.71 | 827.60 | 850.24 | 850.24 | 2.12% | 3,239,646 |
| Aug 19, 2026 | 911.40 | 915.16 | 829.11 | 832.56 | 832.56 | -7.87% | 5,970,286 |
| Aug 18, 2026 | 929.50 | 961.27 | 898.68 | 903.68 | 903.68 | -9.16% | 4,603,928 |
| Aug 17, 2026 | 990.33 | 1,013.99 | 978.63 | 994.79 | 994.79 | 2.19% | 4,330,516 |
| Aug 14, 2026 | 941.26 | 990.61 | 920.00 | 973.44 | 973.44 | 5.65% | 5,246,863 |
| Aug 13, 2026 | 872.31 | 934.77 | 861.55 | 921.37 | 921.37 | 4.91% | 4,590,061 |
| Aug 12, 2026 | 861.35 | 892.00 | 849.60 | 878.21 | 878.21 | 7.03% | 4,732,262 |
| Aug 11, 2026 | 805.00 | 826.90 | 794.01 | 820.52 | 820.52 | 2.44% | 3,182,371 |
| Aug 10, 2026 | 802.95 | 826.90 | 786.00 | 800.99 | 800.99 | -1.45% | 4,069,305 |
| 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 |