Seagate Technology Holdings PLC Ordinary Shares (Ireland)$873.49TEL · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $208.92 | $217.44 | $206.60 | $216.82 | +5.78% | 2.61M |
| Aug 3, 2026 | $205.84 | $206.31 | $200.61 | $204.97 | -0.35% | 2.60M |
| Jul 31, 2026 | $210.49 | $211.40 | $205.49 | $205.69 | -0.43% | 2.32M |
| Jul 30, 2026 | $211.94 | $213.23 | $203.21 | $206.58 | -0.18% | 3.06M |
| Jul 29, 2026 | $214.89 | $215.03 | $205.57 | $206.95 | -3.43% | 3.04M |
| Jul 28, 2026 | $205.16 | $214.72 | $203.38 | $214.29 | +3.23% | 3.56M |
| Jul 27, 2026 | $204.69 | $207.66 | $203.05 | $207.58 | +2.29% | 2.36M |
| Jul 24, 2026 | $198.91 | $203.44 | $197.67 | $202.94 | +2.09% | 2.01M |
| Jul 23, 2026 | $198.11 | $203.92 | $196.82 | $198.79 | -0.74% | 3.59M |
| Jul 22, 2026 | $199.33 | $201.00 | $190.27 | $200.28 | -4.18% | 8.79M |
| Jul 21, 2026 | $206.15 | $211.99 | $204.74 | $209.01 | +2.89% | 3.17M |
| Jul 20, 2026 | $205.25 | $206.69 | $201.59 | $203.14 | -0.08% | 3.01M |
| Jul 17, 2026 | $198.14 | $204.30 | $196.87 | $203.31 | +0.37% | 2.45M |
| Jul 16, 2026 | $198.45 | $203.78 | $197.68 | $202.57 | +0.61% | 2.42M |
| Jul 15, 2026 | $202.84 | $204.29 | $197.38 | $201.34 | +0.18% | 1.82M |
| Jul 14, 2026 | $201.26 | $203.82 | $199.44 | $200.98 | +1.41% | 1.47M |
| Jul 13, 2026 | $199.64 | $203.27 | $197.17 | $198.18 | -1.09% | 1.97M |
| Jul 10, 2026 | $199.57 | $204.25 | $199.15 | $200.36 | +0.73% | 1.93M |
| Jul 9, 2026 | $200.39 | $201.92 | $195.90 | $198.91 | +1.36% | 2.78M |
| Jul 8, 2026 | $194.29 | $197.05 | $191.66 | $196.24 | -0.81% | 1.89M |
| Jul 7, 2026 | $197.83 | $199.07 | $194.34 | $197.84 | -1.15% | 1.86M |
| Jul 6, 2026 | $198.42 | $203.11 | $198.25 | $200.15 | +1.37% | 1.59M |
| Jul 2, 2026 | $201.44 | $205.67 | $195.22 | $197.44 | -1.99% | 1.88M |
| Jul 1, 2026 | $200.50 | $204.86 | $199.02 | $201.44 | -0.08% | 2.07M |
| Jun 30, 2026 | $198.20 | $203.67 | $197.81 | $201.61 | +1.67% | 3.29M |
| Jun 29, 2026 | $197.44 | $199.52 | $194.28 | $198.30 | +0.28% | 1.82M |
| Jun 26, 2026 | $196.69 | $198.41 | $194.87 | $197.74 | -1.16% | 3.58M |
| Jun 25, 2026 | $201.82 | $204.62 | $198.75 | $200.07 | +0.77% | 2.23M |
| Jun 24, 2026 | $201.00 | $202.70 | $195.57 | $198.55 | -2.22% | 3.21M |
| Jun 23, 2026 | $206.30 | $207.96 | $203.04 | $203.05 | -4.53% | 2.36M |
| Jun 22, 2026 | $214.81 | $216.99 | $210.66 | $212.69 | -2.27% | 2.53M |
| Jun 18, 2026 | $216.65 | $219.33 | $216.04 | $217.64 | +2.56% | 3.41M |
| Jun 17, 2026 | $220.34 | $220.57 | $211.51 | $212.20 | -2.21% | 2.06M |
| Jun 16, 2026 | $216.94 | $218.66 | $213.10 | $217.00 | +0.40% | 2.17M |
| Jun 15, 2026 | $217.34 | $218.99 | $214.74 | $216.14 | +2.74% | 2.15M |
| Jun 12, 2026 | $210.39 | $212.33 | $207.57 | $210.38 | +1.27% | 1.95M |
| Jun 11, 2026 | $202.21 | $208.22 | $201.48 | $207.74 | +2.84% | 2.88M |
| Jun 10, 2026 | $208.28 | $213.33 | $200.42 | $202.00 | -4.22% | 2.82M |
| Jun 9, 2026 | $210.10 | $216.62 | $202.55 | $210.91 | +2.58% | 3.30M |
| Jun 8, 2026 | $213.03 | $213.93 | $201.51 | $205.61 | -3.31% | 3.51M |
| Jun 5, 2026 | $217.13 | $217.91 | $210.75 | $212.65 | -3.67% | 1.88M |
| Jun 4, 2026 | $215.91 | $223.76 | $215.00 | $220.75 | +1.08% | 2.37M |
| Jun 3, 2026 | $216.58 | $223.32 | $215.29 | $218.39 | +1.70% | 2.26M |
| Jun 2, 2026 | $211.48 | $216.17 | $210.09 | $214.73 | +1.72% | 2.22M |
| Jun 1, 2026 | $211.00 | $216.28 | $208.57 | $211.09 | -1.09% | 2.11M |
| May 29, 2026 | $211.09 | $214.83 | $210.01 | $213.41 | +1.46% | 3.97M |
| May 28, 2026 | $208.75 | $212.30 | $205.61 | $210.33 | +0.76% | 3.81M |
| May 27, 2026 | $209.96 | $210.85 | $206.33 | $208.75 | +0.07% | 2.36M |
| May 26, 2026 | $207.77 | $212.10 | $205.73 | $208.60 | +2.87% | 3.65M |
| May 22, 2026 | $202.78 | $204.12 | $201.12 | $202.78 | +0.10% | 2.16M |
| May 21, 2026 | $199.89 | $202.69 | $198.52 | $202.57 | +0.59% | 1.67M |
| May 20, 2026 | $200.41 | $202.37 | $197.96 | $201.39 | +2.71% | 1.88M |
| May 19, 2026 | $198.17 | $199.02 | $193.75 | $196.07 | -2.21% | 3.44M |
| May 18, 2026 | $205.63 | $205.63 | $197.90 | $200.51 | -2.24% | 1.85M |
| May 15, 2026 | $202.79 | $205.88 | $200.41 | $205.11 | -0.76% | 2.99M |
| May 14, 2026 | $208.07 | $208.85 | $204.71 | $206.69 | -0.47% | 2.38M |
| May 13, 2026 | $216.94 | $217.49 | $207.51 | $207.66 | -2.84% | 4.60M |
| May 12, 2026 | $206.00 | $213.96 | $203.44 | $213.73 | +3.69% | 3.87M |
| May 11, 2026 | $206.61 | $207.18 | $202.42 | $206.12 | -0.04% | 4.73M |
| May 8, 2026 | $212.40 | $213.74 | $205.70 | $206.20 | — | 2.87M |
