Seagate Technology Holdings PLC Ordinary Shares (Ireland)$873.49KLAC · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $191.98 | $196.73 | $188.13 | $195.45 | +6.95% | 13.25M |
| Aug 3, 2026 | $177.97 | $183.19 | $174.60 | $182.75 | -0.04% | 10.26M |
| Jul 31, 2026 | $188.00 | $190.00 | $179.65 | $182.82 | +1.38% | 13.51M |
| Jul 30, 2026 | $186.86 | $186.86 | $178.86 | $180.33 | +5.96% | 17.49M |
| Jul 29, 2026 | $177.63 | $191.37 | $169.81 | $170.19 | -10.80% | 20.43M |
| Jul 28, 2026 | $193.27 | $195.99 | $186.75 | $190.80 | -6.18% | 17.20M |
| Jul 27, 2026 | $210.82 | $214.01 | $195.56 | $203.36 | -3.40% | 14.20M |
| Jul 24, 2026 | $214.51 | $219.99 | $207.44 | $210.52 | -3.75% | 11.30M |
| Jul 23, 2026 | $213.39 | $219.03 | $212.86 | $218.73 | +1.88% | 8.77M |
| Jul 22, 2026 | $210.66 | $218.37 | $210.27 | $214.69 | -1.32% | 9.05M |
| Jul 21, 2026 | $220.25 | $221.00 | $214.23 | $217.56 | +4.80% | 9.95M |
| Jul 20, 2026 | $217.45 | $220.80 | $206.92 | $207.60 | -2.42% | 8.40M |
| Jul 17, 2026 | $208.45 | $216.79 | $204.58 | $212.75 | -3.02% | 13.06M |
| Jul 16, 2026 | $217.76 | $228.79 | $216.72 | $219.37 | -2.29% | 14.96M |
| Jul 15, 2026 | $235.96 | $236.55 | $216.47 | $224.50 | -2.55% | 10.63M |
| Jul 14, 2026 | $237.40 | $237.72 | $226.29 | $230.37 | +3.65% | 9.03M |
| Jul 13, 2026 | $221.55 | $226.86 | $218.89 | $222.25 | -4.00% | 9.95M |
| Jul 10, 2026 | $224.83 | $232.10 | $222.13 | $231.52 | +0.87% | 7.45M |
| Jul 9, 2026 | $239.02 | $247.49 | $228.00 | $229.52 | +3.77% | 13.07M |
| Jul 8, 2026 | $215.78 | $223.40 | $214.30 | $221.18 | +2.18% | 13.08M |
| Jul 7, 2026 | $217.12 | $223.79 | $210.86 | $216.47 | -7.22% | 17.71M |
| Jul 6, 2026 | $246.32 | $246.32 | $231.16 | $233.31 | -0.95% | 12.13M |
| Jul 2, 2026 | $266.00 | $267.33 | $228.01 | $235.55 | -11.51% | 23.65M |
| Jul 1, 2026 | $285.52 | $290.84 | $259.80 | $266.19 | -11.77% | 24.16M |
| Jun 30, 2026 | $280.28 | $307.37 | $279.03 | $301.71 | +8.38% | 19.91M |
| Jun 29, 2026 | $250.03 | $279.34 | $249.32 | $278.39 | +11.97% | 14.63M |
| Jun 26, 2026 | $246.77 | $253.00 | $243.09 | $248.64 | -3.93% | 21.39M |
| Jun 25, 2026 | $255.15 | $260.84 | $243.51 | $258.80 | +7.62% | 11.98M |
| Jun 24, 2026 | $242.11 | $245.30 | $235.00 | $240.48 | -1.64% | 11.54M |
| Jun 23, 2026 | $248.06 | $251.22 | $240.56 | $244.49 | -9.17% | 18.70M |
| Jun 22, 2026 | $265.61 | $269.90 | $262.38 | $269.16 | +3.70% | 11.72M |
| Jun 18, 2026 | $251.77 | $263.95 | $250.50 | $259.56 | +8.73% | 26.17M |
| Jun 17, 2026 | $244.95 | $251.16 | $237.66 | $238.73 | +0.59% | 13.21M |
| Jun 16, 2026 | $254.43 | $255.85 | $237.12 | $237.33 | -7.44% | 14.05M |
| Jun 15, 2026 | $263.57 | $267.17 | $251.11 | $256.42 | +0.74% | 18.37M |
| Jun 12, 2026 | $237.60 | $254.93 | $236.00 | $254.54 | +5.55% | 10.07M |
| Jun 11, 2026 | $221.34 | $243.13 | $220.63 | $241.16 | +12.92% | 17.69M |
| Jun 10, 2026 | $216.64 | $230.44 | $212.26 | $213.56 | -0.17% | 16.03M |
| Jun 9, 2026 | $217.00 | $226.28 | $199.55 | $213.94 | +1.49% | 16.37M |
| Jun 8, 2026 | $203.00 | $213.52 | $200.36 | $210.81 | +9.27% | 11.66M |
| Jun 5, 2026 | $204.30 | $205.50 | $192.77 | $192.92 | -9.47% | 18.59M |
| Jun 4, 2026 | $205.39 | $215.67 | $203.40 | $213.11 | +0.28% | 8.25M |
| Jun 3, 2026 | $204.83 | $214.55 | $201.95 | $212.51 | +3.91% | 10.20M |
| Jun 2, 2026 | $196.65 | $204.75 | $195.00 | $204.52 | +5.42% | 10.61M |
| Jun 1, 2026 | $189.86 | $194.81 | $188.60 | $194.00 | +0.95% | 7.36M |
| May 29, 2026 | $192.99 | $197.50 | $191.15 | $192.17 | -0.31% | 11.46M |
| May 28, 2026 | $195.63 | $196.05 | $189.14 | $192.76 | -1.51% | 8.86M |
| May 27, 2026 | $204.66 | $206.01 | $194.50 | $195.72 | -2.69% | 9.51M |
| May 26, 2026 | $193.67 | $202.28 | $191.43 | $201.14 | +6.51% | 11.51M |
| May 22, 2026 | $187.50 | $191.01 | $186.17 | $188.84 | +2.51% | 7.24M |
| May 21, 2026 | $182.90 | $187.50 | $182.32 | $184.22 | +0.69% | 8.21M |
| May 20, 2026 | $177.70 | $183.59 | $177.30 | $182.95 | +5.11% | 9.00M |
| May 19, 2026 | $170.87 | $176.50 | $169.03 | $174.06 | -0.90% | 11.17M |
| May 18, 2026 | $182.09 | $183.33 | $173.62 | $175.65 | -2.65% | 9.47M |
| May 15, 2026 | $183.07 | $184.55 | $180.26 | $180.43 | -4.68% | 9.80M |
| May 14, 2026 | $184.51 | $191.11 | $183.06 | $189.29 | +2.34% | 8.10M |
| May 13, 2026 | $183.59 | $186.50 | $179.49 | $184.97 | +2.12% | 9.38M |
| May 12, 2026 | $180.24 | $181.44 | $174.30 | $181.14 | -1.83% | 10.29M |
| May 11, 2026 | $185.28 | $189.75 | $184.36 | $184.52 | -1.28% | 12.13M |
| May 8, 2026 | $181.66 | $188.91 | $180.50 | $186.92 | — | 12.90M |
