Seagate Technology Holdings plc (STX)
NASDAQ: STX · Real-Time Price · USD
780.00
+8.99 (1.17%)
May 6, 2026, 11:32 AM EDT - Market open
Seagate Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 768.80 | 785.00 | 752.80 | 782.29 | - | 1.46% | 2,234,866 |
| May 5, 2026 | 755.00 | 792.01 | 752.59 | 771.01 | 771.01 | 4.40% | 6,423,280 |
| May 4, 2026 | 742.16 | 749.00 | 729.18 | 738.54 | 738.54 | 1.60% | 6,015,117 |
| May 1, 2026 | 667.01 | 728.00 | 663.30 | 726.93 | 726.93 | 7.91% | 7,378,731 |
| Apr 30, 2026 | 655.18 | 680.63 | 639.05 | 673.64 | 673.64 | 4.72% | 6,479,288 |
| Apr 29, 2026 | 667.98 | 697.00 | 632.00 | 643.30 | 643.30 | 11.10% | 10,896,924 |
| Apr 28, 2026 | 566.04 | 592.84 | 553.20 | 579.03 | 579.03 | -2.82% | 5,956,838 |
| Apr 27, 2026 | 599.31 | 602.91 | 577.36 | 595.86 | 595.86 | 1.64% | 2,919,467 |
| Apr 24, 2026 | 592.70 | 599.98 | 578.42 | 586.25 | 586.25 | -0.23% | 2,704,080 |
| Apr 23, 2026 | 574.24 | 607.89 | 573.01 | 587.62 | 587.62 | 1.33% | 3,175,669 |
| Apr 22, 2026 | 580.01 | 586.00 | 563.30 | 579.88 | 579.88 | 3.57% | 3,233,336 |
| Apr 21, 2026 | 543.01 | 567.70 | 536.03 | 559.90 | 559.90 | 3.73% | 3,562,990 |
| Apr 20, 2026 | 550.77 | 553.00 | 531.61 | 539.75 | 539.75 | -1.46% | 2,915,807 |
| Apr 17, 2026 | 544.45 | 553.57 | 537.52 | 547.75 | 547.75 | 3.00% | 3,449,059 |
| Apr 16, 2026 | 511.76 | 532.06 | 506.00 | 531.81 | 531.81 | 2.35% | 3,122,664 |
| Apr 15, 2026 | 520.83 | 526.00 | 503.11 | 519.60 | 519.60 | -2.59% | 3,841,387 |
| Apr 14, 2026 | 520.00 | 534.23 | 501.45 | 533.44 | 533.44 | 3.93% | 3,568,561 |
| Apr 13, 2026 | 500.08 | 514.75 | 495.65 | 513.28 | 513.28 | 2.02% | 2,879,996 |
| Apr 10, 2026 | 504.67 | 509.55 | 494.60 | 503.13 | 503.13 | 0.47% | 3,435,178 |
| Apr 9, 2026 | 504.00 | 508.71 | 493.20 | 500.77 | 500.77 | 0.90% | 3,092,213 |
| Apr 8, 2026 | 503.20 | 517.18 | 487.67 | 496.30 | 496.30 | 5.88% | 5,424,625 |
| Apr 7, 2026 | 448.14 | 468.85 | 445.00 | 468.72 | 468.72 | 3.40% | 4,276,706 |
| Apr 6, 2026 | 450.88 | 470.23 | 449.79 | 453.30 | 453.30 | 5.58% | 4,887,432 |
| Apr 2, 2026 | 401.00 | 429.41 | 400.00 | 429.36 | 429.36 | 1.47% | 2,376,291 |
| Apr 1, 2026 | 396.49 | 428.18 | 396.31 | 423.12 | 423.12 | 8.00% | 3,715,955 |
| Mar 31, 2026 | 371.09 | 392.01 | 368.00 | 391.76 | 391.76 | 8.09% | 3,605,220 |
| Mar 30, 2026 | 393.06 | 399.41 | 351.42 | 362.43 | 362.43 | -4.64% | 4,159,301 |
| Mar 27, 2026 | 378.53 | 388.07 | 376.08 | 380.07 | 380.07 | 0.34% | 2,322,526 |
| Mar 26, 2026 | 401.66 | 406.65 | 377.33 | 378.79 | 378.79 | -8.33% | 4,111,856 |
| Mar 25, 2026 | 410.16 | 422.53 | 389.01 | 413.22 | 413.22 | -2.76% | 3,452,468 |
| Mar 24, 2026 | 402.86 | 426.28 | 395.00 | 424.96 | 424.22 | 5.18% | 3,759,742 |
| 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 |