STX Historical Prices
Seagate Technology Holdings PLC Ordinary Shares (Ireland) · daily open, high, low, close & volume
Trading days
249
Period high
1,145
Period low
228.61
Period change
+102.12%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 535.14 | 547.55 | 507.09 | 528.29 | -3.09% | 4,352,817 |
| Nov 12, 2026 | 527.52 | 558.17 | 516.78 | 545.14 | -1.19% | 3,584,213 |
| Nov 11, 2026 | 546.24 | 568.89 | 533.14 | 551.72 | +9.99% | 7,623,587 |
| Nov 10, 2026 | 493.76 | 506.86 | 481.74 | 501.62 | -0.89% | 5,298,260 |
| Nov 9, 2026 | 468.50 | 512.51 | 466.16 | 506.14 | +9.79% | 6,068,898 |
| Nov 6, 2026 | 505.52 | 508.00 | 449.28 | 460.99 | -1.19% | 8,283,510 |
| Nov 5, 2026 | 520.68 | 524.13 | 461.11 | 466.53 | -16.25% | 9,697,805 |
| Nov 4, 2026 | 569.59 | 587.89 | 555.00 | 557.06 | -8.13% | 6,781,982 |
| Nov 3, 2026 | 613.25 | 626.40 | 599.02 | 606.38 | +2.13% | 4,748,134 |
| Nov 2, 2026 | 645.98 | 646.29 | 586.88 | 593.76 | -7.88% | 5,482,255 |
| Oct 30, 2026 | 652.00 | 678.49 | 625.30 | 644.58 | -7.98% | 5,786,134 |
| Oct 29, 2026 | 687.27 | 718.65 | 675.41 | 700.47 | +0.36% | 5,346,302 |
| Oct 28, 2026 | 646.84 | 698.94 | 621.50 | 697.97 | +4.51% | 10,837,995 |
| Oct 27, 2026 | 650.34 | 687.05 | 647.94 | 667.85 | +3.67% | 9,010,842 |
| Oct 26, 2026 | 632.25 | 665.55 | 621.65 | 644.21 | +2.18% | 4,283,651 |
| Oct 23, 2026 | 633.00 | 655.60 | 621.00 | 630.49 | -1.81% | 5,572,137 |
| Oct 22, 2026 | 669.56 | 672.77 | 629.00 | 642.14 | -7.86% | 5,785,166 |
| Oct 21, 2026 | 708.25 | 715.63 | 682.72 | 696.89 | +3.22% | 4,451,896 |
| Oct 20, 2026 | 656.48 | 680.70 | 642.42 | 675.13 | +2.17% | 4,077,554 |
| Oct 19, 2026 | 665.00 | 675.71 | 654.52 | 660.81 | +3.41% | 4,119,780 |
| Oct 16, 2026 | 677.17 | 683.48 | 636.36 | 639.01 | -7.50% | 6,112,781 |
| Oct 15, 2026 | 679.99 | 691.99 | 652.29 | 690.81 | -3.19% | 5,882,070 |
| Oct 14, 2026 | 733.04 | 751.81 | 711.63 | 713.54 | -4.50% | 4,226,610 |
| Oct 13, 2026 | 693.93 | 749.00 | 693.93 | 747.20 | -0.80% | 6,801,256 |
| Oct 12, 2026 | 767.00 | 770.00 | 750.68 | 753.25 | -3.80% | 4,095,685 |
| Oct 9, 2026 | 784.16 | 789.59 | 766.09 | 783.00 | +1.06% | 3,925,560 |
| Oct 8, 2026 | 794.45 | 801.95 | 770.06 | 774.83 | -4.05% | 5,073,521 |
| Oct 7, 2026 | 784.25 | 810.78 | 780.90 | 807.57 | +0.24% | 4,423,574 |
| Oct 6, 2026 | 857.12 | 863.50 | 798.62 | 805.63 | -9.18% | 7,282,774 |
| Oct 5, 2026 | 876.00 | 903.00 | 875.00 | 887.09 | +4.49% | 5,594,909 |
| Oct 2, 2026 | 822.56 | 852.29 | 791.75 | 848.99 | -10.21% | 13,577,250 |
| Oct 1, 2026 | 911.15 | 946.36 | 893.75 | 945.57 | +2.52% | 2,485,101 |
| Sep 30, 2026 | 921.00 | 928.92 | 907.03 | 922.34 | +0.97% | 3,086,235 |
| Sep 29, 2026 | 943.50 | 944.43 | 900.10 | 913.45 | -0.87% | 2,597,373 |
| Sep 28, 2026 | 912.10 | 932.87 | 870.38 | 921.51 | +0.51% | 3,403,853 |
| Sep 25, 2026 | 924.36 | 924.36 | 903.53 | 916.83 | +1.20% | 2,798,982 |
| Sep 24, 2026 | 914.66 | 926.01 | 898.80 | 905.92 | -1.94% | 3,068,471 |
| Sep 23, 2026 | 913.20 | 927.00 | 885.00 | 923.86 | +0.44% | 3,246,747 |
| Sep 22, 2026 | 857.69 | 936.94 | 856.39 | 919.84 | +4.85% | 5,273,223 |
| Sep 21, 2026 | 894.27 | 914.82 | 861.96 | 877.33 | +2.16% | 4,196,729 |
| Sep 18, 2026 | 814.69 | 872.00 | 807.03 | 858.79 | +6.93% | 6,976,672 |
| Sep 17, 2026 | 809.03 | 816.68 | 783.01 | 803.13 | +2.55% | 5,310,803 |
| Sep 16, 2026 | 784.80 | 798.88 | 772.01 | 783.18 | +1.47% | 3,401,097 |
| Sep 15, 2026 | 800.24 | 801.98 | 758.35 | 771.81 | -4.19% | 4,055,346 |
| Sep 14, 2026 | 778.12 | 821.86 | 769.00 | 805.55 | -2.97% | 4,150,752 |
| Sep 11, 2026 | 869.42 | 870.68 | 817.68 | 830.17 | -3.73% | 3,846,323 |
| Sep 10, 2026 | 860.56 | 880.97 | 848.24 | 862.33 | -2.66% | 3,237,633 |
| Sep 9, 2026 | 893.14 | 917.38 | 885.39 | 885.92 | -2.04% | 3,521,589 |
| Sep 8, 2026 | 880.65 | 925.44 | 860.01 | 904.38 | +6.49% | 5,185,575 |
| Sep 4, 2026 | 818.75 | 852.98 | 805.01 | 849.28 | +6.34% | 2,559,811 |
| Sep 3, 2026 | 796.00 | 807.07 | 763.52 | 798.61 | -1.23% | 2,969,664 |
| Sep 2, 2026 | 805.86 | 835.40 | 785.66 | 808.54 | -2.40% | 2,663,234 |
| Aug 31, 2026 | 826.50 | 830.68 | 808.49 | 828.38 | -0.17% | 3,461,351 |
| Aug 28, 2026 | 831.09 | 855.58 | 825.50 | 829.76 | -2.06% | 2,805,385 |
| Aug 27, 2026 | 875.75 | 875.75 | 812.94 | 847.20 | +0.10% | 4,899,018 |
| Aug 26, 2026 | 825.60 | 851.69 | 821.67 | 846.37 | +3.01% | 2,139,443 |
| Aug 25, 2026 | 814.50 | 826.00 | 800.12 | 821.67 | +3.40% | 2,602,403 |
| Aug 24, 2026 | 818.60 | 822.74 | 774.00 | 794.65 | -6.51% | 3,209,877 |
| Aug 21, 2026 | 862.63 | 869.99 | 834.50 | 850.00 | -0.03% | 2,849,524 |
| Aug 20, 2026 | 833.68 | 869.71 | 827.60 | 850.24 | +2.12% | 3,239,648 |
| Aug 19, 2026 | 911.40 | 915.16 | 829.11 | 832.56 | -7.87% | 5,970,288 |
| Aug 18, 2026 | 929.50 | 961.27 | 898.68 | 903.68 | -9.16% | 4,603,647 |
| Aug 17, 2026 | 990.33 | 1,013.99 | 978.63 | 994.79 | +2.19% | 4,330,518 |
| Aug 14, 2026 | 941.26 | 990.61 | 920.00 | 973.44 | +5.65% | 5,246,751 |
| Aug 13, 2026 | 872.31 | 934.77 | 861.55 | 921.37 | +4.91% | 4,590,065 |
| Aug 12, 2026 | 861.35 | 892.00 | 849.60 | 878.21 | +7.03% | 4,732,264 |
| Aug 11, 2026 | 805.00 | 826.90 | 794.01 | 820.52 | +2.44% | 3,182,358 |
| Aug 10, 2026 | 802.95 | 826.89 | 786.00 | 800.99 | -1.45% | 4,066,366 |
| Aug 7, 2026 | 862.68 | 862.68 | 761.80 | 812.76 | -4.71% | 5,970,683 |
| Aug 6, 2026 | 784.00 | 874.97 | 767.69 | 852.95 | +1.83% | 5,563,298 |
| Aug 5, 2026 | 848.13 | 884.90 | 836.56 | 837.66 | -0.91% | 4,237,088 |
| Aug 4, 2026 | 880.88 | 885.00 | 833.97 | 845.35 | +1.72% | 5,027,231 |
| Aug 3, 2026 | 818.01 | 839.63 | 782.08 | 831.06 | -2.93% | 5,329,446 |
| Jul 31, 2026 | 901.68 | 921.78 | 837.73 | 856.13 | +0.52% | 6,130,350 |
| Jul 30, 2026 | 878.91 | 901.18 | 831.00 | 851.68 | +11.41% | 7,379,417 |
| Jul 29, 2026 | 786.85 | 814.97 | 747.55 | 764.43 | +2.29% | 9,292,300 |
| Jul 28, 2026 | 774.80 | 777.10 | 698.99 | 747.30 | -8.53% | 9,093,676 |
| Jul 27, 2026 | 855.99 | 871.00 | 781.17 | 816.99 | -4.07% | 4,642,766 |
| Jul 24, 2026 | 879.21 | 906.00 | 835.50 | 851.69 | -6.75% | 5,222,248 |
| Jul 23, 2026 | 905.00 | 936.49 | 905.00 | 913.36 | +0.58% | 4,559,711 |
| Jul 22, 2026 | 861.71 | 921.38 | 855.19 | 908.10 | +1.82% | 5,263,470 |
| Jul 21, 2026 | 864.00 | 899.95 | 844.87 | 891.83 | +11.14% | 6,062,856 |
| Jul 20, 2026 | 810.02 | 831.64 | 797.01 | 802.45 | +1.88% | 4,867,453 |
| Jul 17, 2026 | 720.94 | 808.65 | 700.39 | 787.66 | +5.66% | 7,013,111 |
| Jul 16, 2026 | 785.11 | 798.96 | 739.47 | 745.49 | -10.00% | 6,222,078 |
| Jul 15, 2026 | 889.02 | 893.00 | 788.97 | 828.30 | -5.69% | 4,730,604 |
| Jul 14, 2026 | 901.13 | 906.30 | 868.93 | 878.31 | +2.05% | 3,685,593 |
| Jul 13, 2026 | 869.60 | 877.73 | 840.01 | 860.66 | -5.46% | 4,143,335 |
| Jul 10, 2026 | 861.63 | 927.28 | 861.63 | 910.34 | +2.28% | 4,051,246 |
| Jul 9, 2026 | 922.28 | 937.54 | 888.17 | 890.09 | +3.50% | 4,564,582 |
| Jul 8, 2026 | 811.27 | 862.41 | 811.27 | 860.02 | +3.91% | 4,935,922 |
| Jul 7, 2026 | 821.29 | 837.75 | 786.01 | 827.64 | -4.68% | 4,145,957 |
| Jul 6, 2026 | 863.62 | 886.89 | 848.00 | 868.26 | +5.86% | 3,461,355 |
| Jul 2, 2026 | 900.75 | 923.06 | 795.66 | 820.16 | -10.38% | 6,302,839 |
| Jul 1, 2026 | 896.74 | 936.65 | 886.20 | 915.19 | -5.16% | 3,599,829 |
| Jun 30, 2026 | 967.96 | 998.49 | 939.47 | 965.00 | -0.36% | 4,187,668 |
| Jun 29, 2026 | 915.99 | 987.57 | 880.01 | 968.53 | +7.63% | 5,391,329 |
| Jun 26, 2026 | 994.59 | 996.48 | 880.49 | 899.90 | -12.24% | 9,311,397 |
| Jun 25, 2026 | 1,111 | 1,111 | 1,001.33 | 1,025.36 | +3.23% | 5,552,492 |
| Jun 24, 2026 | 1,027.72 | 1,035.86 | 953.06 | 993.25 | -4.37% | 4,259,637 |
| Jun 23, 2026 | 984.26 | 1,044.88 | 983.00 | 1,038.59 | -5.07% | 5,211,311 |
| Jun 22, 2026 | 1,089 | 1,127.99 | 1,068.96 | 1,094.04 | +2.22% | 6,876,002 |
| Jun 18, 2026 | 1,133.36 | 1,145 | 1,053.53 | 1,070.23 | +0.39% | 8,424,510 |
| Jun 17, 2026 | 1,044.25 | 1,094 | 1,043.9 | 1,066.07 | +3.37% | 4,593,012 |
| Jun 16, 2026 | 1,044.03 | 1,097 | 1,012.17 | 1,031.34 | +1.23% | 5,804,240 |
| Jun 15, 2026 | 1,032.52 | 1,032.52 | 990.78 | 1,018.8 | +9.43% | 5,774,237 |
| Jun 12, 2026 | 880.19 | 946.24 | 868.14 | 931.04 | +7.25% | 3,194,682 |
| Jun 11, 2026 | 838.37 | 870.25 | 821.48 | 868.09 | +6.38% | 2,754,998 |
| Jun 10, 2026 | 821.86 | 855.51 | 806.41 | 815.99 | -3.55% | 3,455,029 |
| Jun 9, 2026 | 909.99 | 911.29 | 801.89 | 846.01 | -3.51% | 3,137,588 |
| Jun 8, 2026 | 882.72 | 894.92 | 854.21 | 876.77 | +3.46% | 2,483,062 |
| Jun 5, 2026 | 889.18 | 910.66 | 843.63 | 847.47 | -8.48% | 3,611,294 |
| Jun 4, 2026 | 891.54 | 941.49 | 885.00 | 925.99 | -1.56% | 2,534,367 |
| Jun 3, 2026 | 940.32 | 966.80 | 919.00 | 940.69 | +1.52% | 2,902,295 |
| Jun 2, 2026 | 929.88 | 953.72 | 914.99 | 926.61 | +0.58% | 2,561,889 |
| Jun 1, 2026 | 885.33 | 940.79 | 882.92 | 921.26 | +4.71% | 3,357,954 |
| May 29, 2026 | 892.83 | 904.17 | 867.02 | 879.80 | -0.10% | 4,676,283 |
| May 28, 2026 | 889.51 | 905.39 | 866.01 | 880.72 | +1.16% | 2,842,958 |
| May 27, 2026 | 881.14 | 888.95 | 846.07 | 870.66 | +2.94% | 3,801,070 |
| May 26, 2026 | 831.16 | 862.65 | 816.98 | 845.76 | +4.06% | 3,437,884 |
| May 22, 2026 | 814.72 | 824.00 | 799.81 | 812.73 | +0.28% | 2,534,549 |
| May 21, 2026 | 753.47 | 811.51 | 753.47 | 810.46 | +7.91% | 3,479,289 |
| May 20, 2026 | 757.16 | 764.97 | 741.00 | 751.07 | +2.42% | 2,269,068 |
| May 19, 2026 | 719.51 | 745.98 | 695.14 | 733.35 | -1.01% | 3,639,254 |
| May 18, 2026 | 801.00 | 801.00 | 710.11 | 740.84 | -6.87% | 4,945,840 |
| May 15, 2026 | 771.57 | 807.63 | 765.77 | 795.47 | -1.15% | 2,784,836 |
| May 14, 2026 | 812.48 | 838.60 | 796.17 | 804.76 | -1.54% | 2,360,000 |
| May 13, 2026 | 827.50 | 831.99 | 795.01 | 817.35 | +1.06% | 2,511,716 |
| May 12, 2026 | 814.70 | 833.06 | 766.97 | 808.79 | -3.02% | 3,798,097 |
| May 11, 2026 | 793.25 | 841.31 | 790.48 | 834.01 | +6.56% | 6,078,555 |
| May 8, 2026 | 780.00 | 802.13 | 772.00 | 782.64 | +2.11% | 4,873,951 |
| May 7, 2026 | 771.28 | 771.28 | 742.01 | 766.44 | -2.54% | 4,900,946 |
| May 6, 2026 | 768.80 | 787.35 | 752.80 | 786.42 | +2.00% | 5,571,676 |
| May 5, 2026 | 755.00 | 792.01 | 752.59 | 771.01 | +4.40% | 6,522,483 |
| May 4, 2026 | 742.16 | 749.00 | 729.17 | 738.54 | +1.60% | 6,117,515 |
| May 1, 2026 | 667.01 | 728.00 | 663.30 | 726.93 | +7.91% | 7,378,732 |
| Apr 30, 2026 | 655.18 | 680.63 | 639.05 | 673.64 | +4.72% | 6,479,290 |
| Apr 29, 2026 | 667.98 | 697.00 | 632.00 | 643.30 | +11.10% | 10,897,318 |
| Apr 28, 2026 | 566.04 | 592.84 | 553.20 | 579.03 | -2.82% | 5,956,535 |
| Apr 27, 2026 | 599.31 | 602.91 | 577.36 | 595.86 | +1.64% | 2,907,576 |
| Apr 24, 2026 | 592.70 | 599.98 | 578.42 | 586.25 | -0.23% | 2,703,848 |
| Apr 23, 2026 | 574.24 | 607.89 | 573.01 | 587.62 | +1.33% | 3,175,669 |
| Apr 22, 2026 | 580.01 | 586.00 | 563.30 | 579.88 | +3.57% | 3,233,337 |
| Apr 21, 2026 | 543.01 | 567.70 | 536.03 | 559.90 | +3.73% | 3,561,889 |
| Apr 20, 2026 | 550.77 | 553.00 | 531.61 | 539.75 | -1.46% | 2,914,884 |
| Apr 17, 2026 | 544.45 | 553.57 | 537.52 | 547.75 | +3.00% | 3,449,060 |
| Apr 16, 2026 | 511.76 | 532.06 | 506.00 | 531.81 | +2.35% | 3,122,664 |
| Apr 15, 2026 | 520.83 | 526.00 | 503.11 | 519.60 | -2.59% | 3,841,387 |
| Apr 14, 2026 | 520.00 | 534.23 | 501.45 | 533.44 | +3.93% | 3,568,561 |
| Apr 13, 2026 | 500.08 | 514.75 | 495.65 | 513.28 | +2.02% | 2,879,909 |
| Apr 10, 2026 | 504.67 | 509.55 | 494.60 | 503.13 | +0.47% | 3,434,651 |
| Apr 9, 2026 | 504.00 | 508.71 | 493.20 | 500.77 | +0.90% | 3,091,963 |
| Apr 8, 2026 | 503.19 | 517.18 | 487.67 | 496.30 | +5.88% | 5,424,626 |
| Apr 7, 2026 | 448.14 | 468.85 | 445.00 | 468.72 | +3.40% | 4,276,706 |
| Apr 6, 2026 | 450.88 | 470.23 | 449.79 | 453.30 | +5.58% | 4,887,432 |
| Apr 2, 2026 | 401.00 | 429.41 | 400.00 | 429.36 | +1.47% | 2,376,292 |
| Apr 1, 2026 | 396.49 | 428.18 | 396.31 | 423.12 | +8.00% | 3,715,956 |
| Mar 31, 2026 | 371.08 | 392.01 | 368.00 | 391.76 | +8.09% | 3,605,220 |
| Mar 30, 2026 | 393.06 | 399.41 | 351.42 | 362.43 | -4.64% | 4,159,302 |
| Mar 27, 2026 | 378.53 | 388.07 | 376.08 | 380.07 | +0.34% | 2,322,527 |
| Mar 26, 2026 | 401.66 | 406.65 | 377.33 | 378.79 | -8.33% | 4,111,857 |
| Mar 25, 2026 | 410.16 | 422.53 | 389.01 | 413.22 | -2.76% | 3,452,469 |
| Mar 24, 2026 | 402.86 | 426.28 | 395.00 | 424.96 | +5.18% | 3,759,743 |
| Mar 23, 2026 | 420.00 | 425.18 | 395.19 | 404.02 | -1.75% | 3,864,801 |
| Mar 20, 2026 | 433.50 | 439.73 | 409.25 | 411.23 | -5.38% | 8,619,955 |
| Mar 19, 2026 | 396.40 | 437.46 | 388.37 | 434.60 | +6.84% | 4,156,999 |
| Mar 18, 2026 | 419.53 | 422.74 | 405.11 | 406.77 | -3.40% | 3,830,781 |
| Mar 17, 2026 | 400.00 | 421.31 | 397.50 | 421.09 | +5.59% | 3,469,092 |
| Mar 16, 2026 | 397.50 | 410.80 | 395.63 | 398.78 | +3.93% | 3,120,201 |
| Mar 13, 2026 | 378.07 | 394.99 | 377.14 | 383.71 | +2.60% | 2,913,514 |
| Mar 12, 2026 | 382.71 | 385.00 | 368.69 | 373.98 | -3.11% | 2,058,323 |
| Mar 11, 2026 | 384.00 | 391.24 | 376.15 | 385.97 | +0.44% | 1,976,404 |
| Mar 10, 2026 | 377.93 | 398.29 | 377.93 | 384.29 | +2.66% | 3,487,003 |
| Mar 9, 2026 | 342.42 | 374.66 | 342.00 | 374.33 | +6.10% | 2,929,890 |
| Mar 6, 2026 | 356.31 | 370.34 | 351.15 | 352.80 | -3.96% | 2,415,593 |
| Mar 5, 2026 | 370.98 | 378.15 | 352.56 | 367.34 | -2.05% | 3,399,908 |
| Mar 4, 2026 | 367.50 | 390.50 | 364.68 | 375.01 | +4.86% | 3,774,229 |
| Mar 3, 2026 | 361.26 | 365.98 | 350.10 | 357.62 | -5.77% | 5,712,534 |
| Mar 2, 2026 | 393.59 | 407.70 | 374.53 | 379.52 | -6.94% | 4,224,404 |
| Feb 27, 2026 | 400.00 | 415.60 | 396.22 | 407.84 | -0.45% | 3,605,504 |
| Feb 26, 2026 | 413.69 | 416.50 | 393.22 | 409.67 | -2.89% | 3,077,462 |
| Feb 25, 2026 | 409.26 | 426.50 | 408.30 | 421.85 | +6.52% | 3,385,587 |
| Feb 24, 2026 | 410.11 | 413.80 | 394.05 | 396.02 | -2.79% | 3,119,265 |
| Feb 23, 2026 | 410.40 | 422.99 | 402.15 | 407.40 | -0.90% | 2,402,308 |
| Feb 20, 2026 | 403.08 | 416.99 | 399.13 | 411.11 | +0.52% | 2,962,570 |
| Feb 19, 2026 | 420.17 | 424.11 | 402.16 | 408.97 | -3.58% | 3,518,298 |
| Feb 18, 2026 | 418.94 | 434.95 | 417.30 | 424.14 | +1.97% | 2,865,618 |
| Feb 17, 2026 | 420.00 | 429.23 | 411.60 | 415.94 | -2.36% | 2,839,302 |
| Feb 13, 2026 | 416.06 | 431.66 | 402.51 | 425.99 | -1.20% | 3,856,072 |
| Feb 12, 2026 | 425.82 | 459.84 | 425.81 | 431.17 | +5.87% | 6,436,862 |
| Feb 11, 2026 | 409.64 | 415.60 | 391.00 | 407.25 | +2.78% | 2,826,992 |
| Feb 10, 2026 | 421.77 | 421.77 | 395.14 | 396.23 | -6.77% | 3,171,961 |
| Feb 9, 2026 | 424.04 | 438.55 | 415.00 | 425.00 | -1.01% | 3,188,635 |
| Feb 6, 2026 | 426.25 | 431.93 | 406.86 | 429.32 | +5.89% | 3,284,494 |
| Feb 5, 2026 | 413.56 | 418.39 | 394.24 | 405.45 | -3.15% | 5,641,931 |
| Feb 4, 2026 | 442.00 | 453.45 | 402.04 | 418.63 | -5.81% | 6,601,108 |
| Feb 3, 2026 | 451.50 | 459.41 | 424.51 | 444.45 | +2.66% | 6,089,154 |
| Feb 2, 2026 | 402.50 | 436.00 | 399.53 | 432.95 | +6.20% | 6,062,819 |
| Jan 30, 2026 | 449.64 | 452.92 | 397.33 | 407.69 | -8.71% | 9,224,411 |
| Jan 29, 2026 | 450.26 | 457.84 | 434.00 | 446.57 | +0.82% | 9,052,804 |
| Jan 28, 2026 | 395.19 | 449.50 | 389.00 | 442.93 | +19.14% | 14,749,753 |
| Jan 27, 2026 | 361.62 | 383.88 | 361.00 | 371.76 | +3.76% | 7,353,573 |
| Jan 26, 2026 | 348.85 | 370.47 | 346.00 | 358.29 | +3.52% | 5,038,969 |
| Jan 23, 2026 | 344.47 | 347.71 | 331.75 | 346.10 | -0.12% | 2,957,822 |
| Jan 22, 2026 | 350.00 | 350.05 | 330.00 | 346.53 | +0.67% | 2,796,255 |
| Jan 21, 2026 | 334.40 | 349.55 | 323.61 | 344.22 | +5.59% | 4,710,576 |
| Jan 20, 2026 | 322.99 | 336.17 | 322.04 | 325.99 | -0.07% | 3,620,808 |
| Jan 16, 2026 | 333.50 | 335.02 | 321.19 | 326.23 | +1.85% | 3,378,535 |
| Jan 15, 2026 | 322.76 | 328.78 | 317.00 | 320.32 | +2.57% | 3,180,214 |
| Jan 14, 2026 | 319.83 | 322.73 | 309.15 | 312.28 | -1.93% | 1,947,546 |
| Jan 13, 2026 | 319.48 | 331.00 | 316.77 | 318.44 | -0.95% | 3,459,557 |
| Jan 12, 2026 | 299.31 | 322.76 | 298.09 | 321.48 | +5.75% | 3,066,069 |
| Jan 9, 2026 | 284.67 | 305.44 | 280.67 | 304.01 | +6.87% | 3,187,101 |
| Jan 8, 2026 | 305.88 | 306.24 | 278.15 | 284.47 | -7.72% | 4,826,036 |
| Jan 7, 2026 | 319.01 | 322.00 | 298.94 | 308.26 | -6.71% | 5,179,176 |
| Jan 6, 2026 | 290.90 | 332.00 | 290.90 | 330.42 | +14.00% | 5,563,870 |
| Jan 5, 2026 | 294.97 | 298.00 | 277.69 | 289.83 | +0.80% | 3,350,331 |
| Jan 2, 2026 | 281.97 | 289.65 | 280.42 | 287.54 | +4.41% | 2,730,983 |
| Dec 31, 2025 | 280.00 | 280.25 | 274.27 | 275.39 | -1.67% | 1,317,065 |
| Dec 30, 2025 | 282.05 | 284.01 | 279.62 | 280.08 | -0.43% | 1,873,569 |
| Dec 29, 2025 | 281.99 | 289.47 | 279.32 | 281.30 | -1.72% | 2,537,425 |
| Dec 26, 2025 | 288.76 | 289.80 | 282.55 | 286.22 | +0.33% | 1,063,768 |
| Dec 24, 2025 | 281.55 | 288.50 | 281.55 | 285.27 | +0.87% | 1,474,897 |
| Dec 23, 2025 | 278.58 | 282.85 | 274.71 | 282.80 | -0.02% | 2,084,437 |
| Dec 22, 2025 | 301.25 | 302.00 | 279.00 | 282.85 | -4.56% | 4,340,407 |
| Dec 19, 2025 | 296.67 | 305.43 | 293.69 | 296.36 | +1.49% | 24,731,276 |
| Dec 18, 2025 | 288.50 | 299.23 | 286.67 | 292.00 | +5.17% | 3,730,468 |
| Dec 17, 2025 | 291.11 | 296.68 | 276.11 | 277.65 | -3.64% | 3,514,061 |
| Dec 16, 2025 | 285.41 | 294.94 | 280.50 | 288.13 | +0.89% | 3,090,958 |
| Dec 15, 2025 | 291.89 | 293.96 | 284.23 | 285.58 | -0.72% | 3,465,593 |
| Dec 12, 2025 | 302.00 | 304.00 | 280.51 | 287.64 | -6.56% | 5,255,575 |
| Dec 11, 2025 | 294.30 | 308.93 | 288.63 | 307.85 | +2.99% | 3,176,286 |
| Dec 10, 2025 | 283.70 | 301.47 | 281.30 | 298.92 | +5.68% | 3,617,426 |
| Dec 9, 2025 | 285.79 | 289.44 | 280.00 | 282.86 | -0.89% | 2,072,955 |
| Dec 8, 2025 | 281.00 | 288.27 | 278.67 | 285.41 | +2.37% | 3,468,970 |
| Dec 5, 2025 | 269.81 | 279.67 | 269.12 | 278.79 | +4.95% | 2,863,381 |
| Dec 4, 2025 | 258.70 | 266.40 | 257.36 | 265.63 | +2.69% | 1,972,124 |
| Dec 3, 2025 | 266.46 | 266.46 | 250.53 | 258.67 | -3.07% | 3,828,268 |
| Dec 2, 2025 | 272.91 | 278.39 | 259.38 | 266.87 | -1.20% | 3,101,588 |
| Dec 1, 2025 | 272.09 | 275.98 | 266.00 | 270.10 | -2.38% | 2,320,022 |
| Nov 28, 2025 | 275.00 | 277.58 | 269.51 | 276.69 | +1.62% | 1,243,120 |
| Nov 26, 2025 | 264.66 | 275.00 | 262.72 | 272.28 | +3.97% | 3,487,515 |
| Nov 25, 2025 | 251.18 | 263.57 | 247.00 | 261.89 | +3.36% | 2,555,274 |
| Nov 24, 2025 | 242.92 | 256.70 | 242.91 | 253.38 | +6.69% | 4,200,442 |
| Nov 21, 2025 | 237.40 | 240.50 | 228.61 | 237.49 | -1.25% | 4,177,302 |
| Nov 20, 2025 | 273.18 | 275.70 | 237.40 | 240.50 | -7.19% | 4,070,879 |
| Nov 19, 2025 | 253.99 | 263.82 | 253.99 | 259.13 | +2.08% | 2,306,534 |
| Nov 18, 2025 | 257.39 | 261.36 | 249.53 | 253.86 | -2.88% | 2,479,436 |
| Nov 17, 2025 | 257.50 | 269.80 | 254.47 | 261.38 | +1.23% | 2,851,631 |
Daily open, high, low, close and volume for Seagate Technology Holdings PLC Ordinary Shares (Ireland) (STX). Showing 249 trading days. Unadjusted prices.