Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
905.92
-17.20 (-1.86%)
At close: Sep 24, 2026, 4:00 PM EDT
905.51
-0.41 (-0.05%)
After-hours: Sep 24, 2026, 7:59 PM EDT
Seagate Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 914.66 | 926.01 | 898.80 | 905.92 | 905.92 | -1.86% | 2,959,729 |
| Sep 23, 2026 | 913.20 | 927.00 | 885.00 | 923.86 | 923.12 | 0.44% | 3,208,672 |
| 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 |
| Aug 24, 2026 | 818.60 | 822.74 | 774.00 | 794.65 | 794.01 | -6.51% | 3,209,874 |
| Aug 21, 2026 | 862.64 | 869.99 | 834.50 | 850.00 | 849.32 | -0.03% | 2,849,637 |
| Aug 20, 2026 | 833.68 | 869.71 | 827.60 | 850.24 | 849.56 | 2.12% | 3,239,646 |
| Aug 19, 2026 | 911.40 | 915.16 | 829.11 | 832.56 | 831.89 | -7.87% | 5,970,286 |
| Aug 18, 2026 | 929.50 | 961.27 | 898.68 | 903.68 | 902.96 | -9.16% | 4,603,928 |
| Aug 17, 2026 | 990.33 | 1,013.99 | 978.63 | 994.79 | 993.99 | 2.19% | 4,330,516 |
| Aug 14, 2026 | 941.26 | 990.61 | 920.00 | 973.44 | 972.66 | 5.65% | 5,246,863 |
| Aug 13, 2026 | 872.31 | 934.77 | 861.55 | 921.37 | 920.63 | 4.91% | 4,590,061 |
| Aug 12, 2026 | 861.35 | 892.00 | 849.60 | 878.21 | 877.51 | 7.03% | 4,732,262 |
| Aug 11, 2026 | 805.00 | 826.90 | 794.01 | 820.52 | 819.86 | 2.44% | 3,182,371 |
| Aug 10, 2026 | 802.95 | 826.90 | 786.00 | 800.99 | 800.35 | -1.45% | 4,069,305 |
| Aug 7, 2026 | 862.68 | 862.68 | 761.80 | 812.76 | 812.11 | -4.71% | 5,970,682 |
| Aug 6, 2026 | 784.01 | 874.97 | 767.69 | 852.95 | 852.27 | 1.83% | 5,562,144 |
| Aug 5, 2026 | 848.13 | 884.90 | 836.56 | 837.66 | 836.99 | -0.91% | 4,235,902 |
| Aug 4, 2026 | 880.89 | 885.00 | 833.97 | 845.35 | 844.67 | 1.72% | 5,027,370 |
| Aug 3, 2026 | 818.01 | 839.63 | 782.08 | 831.06 | 830.39 | -2.93% | 5,329,444 |
| Jul 31, 2026 | 901.68 | 921.78 | 837.73 | 856.13 | 855.44 | 0.52% | 6,130,389 |
| Jul 30, 2026 | 878.91 | 901.18 | 831.00 | 851.68 | 851.00 | 11.41% | 7,380,147 |
| Jul 29, 2026 | 786.85 | 814.97 | 747.55 | 764.43 | 763.82 | 2.29% | 9,280,099 |
| Jul 28, 2026 | 774.81 | 777.10 | 698.99 | 747.30 | 746.70 | -8.53% | 8,941,628 |
| Jul 27, 2026 | 855.99 | 871.00 | 781.17 | 816.99 | 816.34 | -4.07% | 4,642,703 |
| Jul 24, 2026 | 879.21 | 906.00 | 835.50 | 851.69 | 851.01 | -6.75% | 5,226,252 |
| Jul 23, 2026 | 905.00 | 936.49 | 905.00 | 913.36 | 912.63 | 0.58% | 4,559,552 |
| Jul 22, 2026 | 861.71 | 921.38 | 855.19 | 908.10 | 907.37 | 1.82% | 5,263,468 |
| Jul 21, 2026 | 864.00 | 899.95 | 844.87 | 891.83 | 891.12 | 11.14% | 6,062,855 |
| Jul 20, 2026 | 810.02 | 831.64 | 797.01 | 802.45 | 801.81 | 1.88% | 4,867,451 |
| Jul 17, 2026 | 720.94 | 808.65 | 700.39 | 787.66 | 787.03 | 5.66% | 7,013,109 |
| Jul 16, 2026 | 785.11 | 798.96 | 739.47 | 745.49 | 744.89 | -10.00% | 6,220,264 |