Seagate Technology Holdings PLC Ordinary Shares (Ireland)
STX · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $645.98 | $646.29 | $586.88 | $593.76 | -7.88% | 5.48M |
| Oct 30, 2026 | $652.00 | $678.49 | $625.30 | $644.58 | -7.98% | 5.79M |
| Oct 29, 2026 | $687.27 | $718.65 | $675.41 | $700.47 | +0.36% | 5.35M |
| Oct 28, 2026 | $646.84 | $698.94 | $621.50 | $697.97 | +4.51% | 10.84M |
| Oct 27, 2026 | $650.34 | $687.05 | $647.94 | $667.85 | +3.67% | 9.01M |
| Oct 26, 2026 | $632.25 | $665.55 | $621.65 | $644.21 | +2.18% | 4.28M |
| Oct 23, 2026 | $633.00 | $655.60 | $621.00 | $630.49 | -1.81% | 5.57M |
| Oct 22, 2026 | $669.56 | $672.77 | $629.00 | $642.14 | -7.86% | 5.79M |
| Oct 21, 2026 | $708.25 | $715.63 | $682.72 | $696.89 | +3.22% | 4.45M |
| Oct 20, 2026 | $656.48 | $680.70 | $642.42 | $675.13 | +2.17% | 4.04M |
| Oct 19, 2026 | $665.00 | $675.71 | $654.52 | $660.81 | +3.41% | 4.13M |
| Oct 16, 2026 | $677.17 | $683.48 | $636.36 | $639.01 | -7.50% | 6.11M |
| Oct 15, 2026 | $679.99 | $691.99 | $652.29 | $690.81 | -3.19% | 5.88M |
| Oct 14, 2026 | $733.04 | $751.81 | $711.63 | $713.54 | -4.50% | 4.23M |
| Oct 13, 2026 | $693.93 | $749.00 | $693.93 | $747.20 | -0.80% | 6.80M |
| Oct 12, 2026 | $767.00 | $770.00 | $750.68 | $753.25 | -3.80% | 4.10M |
| Oct 9, 2026 | $784.16 | $789.59 | $766.09 | $783.00 | +1.06% | 3.93M |
| Oct 8, 2026 | $794.45 | $801.95 | $770.06 | $774.83 | -4.05% | 5.07M |
| Oct 7, 2026 | $784.25 | $810.78 | $780.90 | $807.57 | +0.24% | 4.42M |
| Oct 6, 2026 | $857.12 | $863.50 | $798.62 | $805.63 | -9.18% | 7.28M |
| Oct 5, 2026 | $876.00 | $903.00 | $875.00 | $887.09 | +4.49% | 5.59M |
| Oct 2, 2026 | $822.56 | $852.29 | $791.75 | $848.99 | -10.21% | 13.58M |
| Oct 1, 2026 | $911.16 | $946.36 | $893.75 | $945.57 | +2.52% | 2.49M |
| Sep 30, 2026 | $921.00 | $928.92 | $907.03 | $922.34 | +0.97% | 3.09M |
| Sep 29, 2026 | $943.50 | $944.43 | $900.10 | $913.45 | -0.87% | 2.60M |
| Sep 28, 2026 | $912.10 | $932.87 | $870.38 | $921.51 | +0.51% | 3.40M |
| Sep 25, 2026 | $924.36 | $924.36 | $903.53 | $916.83 | +1.20% | 2.80M |
| Sep 24, 2026 | $914.66 | $926.01 | $898.80 | $905.92 | -1.94% | 3.07M |
| Sep 23, 2026 | $913.20 | $927.00 | $885.00 | $923.86 | +0.44% | 3.25M |
| Sep 22, 2026 | $857.69 | $936.94 | $856.39 | $919.84 | +4.85% | 5.27M |
| Sep 21, 2026 | $894.27 | $914.82 | $861.96 | $877.33 | +2.16% | 4.20M |
| Sep 18, 2026 | $814.69 | $872.00 | $807.03 | $858.79 | +6.93% | 6.98M |
| Sep 17, 2026 | $809.03 | $816.68 | $783.01 | $803.13 | +2.55% | 5.31M |
| Sep 16, 2026 | $784.80 | $798.88 | $772.01 | $783.18 | +1.47% | 3.40M |
| Sep 15, 2026 | $800.24 | $801.98 | $758.35 | $771.81 | -4.19% | 4.06M |
| Sep 14, 2026 | $778.12 | $821.86 | $769.00 | $805.55 | -2.97% | 4.15M |
| Sep 11, 2026 | $869.42 | $870.68 | $817.69 | $830.17 | -3.73% | 3.85M |
| Sep 10, 2026 | $860.56 | $880.97 | $848.24 | $862.33 | -2.66% | 3.24M |
| Sep 9, 2026 | $893.14 | $917.39 | $885.39 | $885.92 | -2.04% | 3.52M |
| Sep 8, 2026 | $880.65 | $925.44 | $860.01 | $904.38 | +6.49% | 5.19M |
| Sep 4, 2026 | $818.75 | $852.98 | $805.01 | $849.28 | +6.34% | 2.56M |
| Sep 3, 2026 | $796.00 | $807.07 | $763.52 | $798.61 | -1.23% | 2.97M |
| Sep 2, 2026 | $805.86 | $835.40 | $785.66 | $808.54 | -0.99% | 2.66M |
| Sep 1, 2026 | $810.26 | $832.76 | $802.05 | $816.64 | -1.42% | 2.43M |
| Aug 31, 2026 | $826.50 | $830.68 | $808.49 | $828.38 | -0.17% | 3.46M |
| Aug 28, 2026 | $831.09 | $855.58 | $825.50 | $829.76 | -2.06% | 2.81M |
| Aug 27, 2026 | $875.75 | $875.75 | $812.94 | $847.20 | +0.10% | 4.90M |
| Aug 26, 2026 | $825.60 | $851.69 | $821.67 | $846.37 | +3.01% | 2.13M |
| Aug 25, 2026 | $814.50 | $826.00 | $800.12 | $821.67 | +3.40% | 2.56M |
| Aug 24, 2026 | $818.60 | $822.74 | $774.00 | $794.65 | -6.51% | 3.21M |
| Aug 21, 2026 | $862.64 | $869.99 | $834.50 | $850.00 | -0.03% | 2.85M |
| Aug 20, 2026 | $833.68 | $869.71 | $827.60 | $850.24 | +2.12% | 3.24M |
| Aug 19, 2026 | $911.40 | $915.16 | $829.11 | $832.56 | -7.87% | 5.97M |
| Aug 18, 2026 | $929.50 | $961.27 | $898.68 | $903.68 | -9.16% | 4.60M |
| Aug 17, 2026 | $990.33 | $1,013.99 | $978.63 | $994.79 | +2.19% | 4.33M |
| Aug 14, 2026 | $941.26 | $990.61 | $920.00 | $973.44 | +5.65% | 5.25M |
| Aug 13, 2026 | $872.31 | $934.77 | $861.55 | $921.37 | +4.91% | 4.59M |
| Aug 12, 2026 | $861.35 | $892.00 | $849.60 | $878.21 | +7.03% | 4.73M |
| Aug 11, 2026 | $805.00 | $826.90 | $794.01 | $820.52 | +2.44% | 3.18M |
| Aug 10, 2026 | $802.95 | $826.90 | $786.00 | $800.99 | — | 4.07M |
