5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-9.51%
3 MONTH PERFORMANCE
+33.58%
6 MONTH PERFORMANCE
+99.09%
YEAR-TO-DATE PERFORMANCE
+192.89%
1 YEAR PERFORMANCE
+156.61%
Seagate Technology Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $269.81 | $278.79 (3.33%) | $279.67 | $269.12 | 2.86 M | $59.38 B |
| 12/04/2025 | $258.70 | $265.63 (2.68%) | $266.40 | $257.36 | 1.97 M | $56.58 B |
| 12/03/2025 | $266.46 | $258.67 (-2.92%) | $266.46 | $250.53 | 3.83 M | $55.10 B |
| 12/02/2025 | $272.91 | $266.87 (-2.21%) | $278.39 | $259.38 | 3.10 M | $56.84 B |
| 12/01/2025 | $272.09 | $270.10 (-0.73%) | $275.98 | $266.00 | 2.32 M | $57.53 B |
| 11/28/2025 | $275.00 | $276.69 (0.61%) | $277.58 | $269.51 | 1.24 M | $58.93 B |
| 11/26/2025 | $264.66 | $272.28 (2.88%) | $275.00 | $262.72 | 3.49 M | $58.00 B |
| 11/25/2025 | $251.18 | $261.89 (4.26%) | $263.57 | $247.00 | 2.56 M | $55.78 B |
| 11/24/2025 | $242.92 | $253.38 (4.31%) | $256.70 | $242.91 | 4.20 M | $53.97 B |
| 11/21/2025 | $237.40 | $237.49 (0.04%) | $240.50 | $228.61 | 4.18 M | $50.59 B |
| 11/20/2025 | $273.18 | $240.50 (-11.96%) | $275.70 | $237.40 | 4.07 M | $51.23 B |
| 11/19/2025 | $253.99 | $259.14 (2.03%) | $263.82 | $253.99 | 2.31 M | $55.20 B |
| 11/18/2025 | $257.39 | $253.86 (-1.37%) | $261.36 | $249.53 | 2.48 M | $54.07 B |
| 11/17/2025 | $257.50 | $261.38 (1.51%) | $269.80 | $254.48 | 2.85 M | $55.67 B |
| 11/14/2025 | $254.15 | $258.21 (1.6%) | $267.81 | $251.09 | 4.72 M | $55.00 B |
| 11/13/2025 | $273.62 | $262.56 (-4.04%) | $277.50 | $258.85 | 5.35 M | $55.93 B |
| 11/12/2025 | $288.00 | $283.26 (-1.65%) | $297.88 | $279.00 | 3.99 M | $60.33 B |
| 11/11/2025 | $289.27 | $288.00 (-0.44%) | $296.15 | $283.52 | 3.88 M | $61.34 B |
| 11/10/2025 | $290.71 | $293.99 (1.13%) | $296.00 | $287.11 | 3.97 M | $62.62 B |
| 11/07/2025 | $273.96 | $279.35 (1.97%) | $279.81 | $263.46 | 5.10 M | $59.50 B |
| 11/06/2025 | $277.27 | $278.47 (0.43%) | $284.42 | $273.52 | 4.08 M | $59.31 B |
| 11/05/2025 | $258.29 | $275.77 (6.77%) | $283.94 | $257.31 | 9.05 M | $58.74 B |
| 11/04/2025 | $255.06 | $250.38 (-1.83%) | $260.32 | $249.48 | 3.44 M | $53.33 B |
| 11/03/2025 | $258.75 | $265.55 (2.63%) | $269.56 | $253.65 | 4.45 M | $56.56 B |
| 10/31/2025 | $276.83 | $255.88 (-7.57%) | $280.35 | $243.34 | 8.62 M | $54.50 B |
| 10/30/2025 | $258.21 | $268.33 (3.92%) | $274.48 | $258.00 | 7.18 M | $57.15 B |
| 10/29/2025 | $240.52 | $265.62 (10.44%) | $268.91 | $240.06 | 9.90 M | $56.58 B |
| 10/28/2025 | $229.18 | $223.00 (-2.7%) | $230.00 | $217.67 | 6.50 M | $47.50 B |
| 10/27/2025 | $241.33 | $230.32 (-4.56%) | $242.00 | $227.63 | 4.94 M | $49.06 B |
| 10/24/2025 | $234.08 | $234.12 (0.02%) | $240.85 | $230.53 | 3.66 M | $49.63 B |
| 10/23/2025 | $218.25 | $226.41 (3.74%) | $226.91 | $218.25 | 2.57 M | $48.00 B |
| 10/22/2025 | $213.67 | $215.05 (0.65%) | $219.32 | $209.00 | 2.93 M | $45.59 B |
| 10/21/2025 | $212.63 | $214.57 (0.91%) | $216.53 | $210.68 | 2.82 M | $45.49 B |
| 10/20/2025 | $230.00 | $214.40 (-6.78%) | $233.28 | $209.37 | 4.60 M | $45.45 B |
| 10/17/2025 | $222.43 | $225.40 (1.34%) | $230.45 | $220.94 | 3.26 M | $47.78 B |
| 10/16/2025 | $224.15 | $226.03 (0.84%) | $233.00 | $221.86 | 5.20 M | $47.92 B |
| 10/15/2025 | $215.66 | $219.38 (1.72%) | $220.59 | $212.35 | 6.24 M | $46.51 B |
| 10/14/2025 | $215.38 | $211.63 (-1.74%) | $217.40 | $210.57 | 3.65 M | $44.87 B |
| 10/13/2025 | $225.56 | $219.51 (-2.68%) | $225.65 | $216.51 | 3.35 M | $46.54 B |
| 10/10/2025 | $220.40 | $214.38 (-2.73%) | $224.26 | $212.63 | 5.19 M | $45.45 B |
| 10/09/2025 | $223.51 | $221.70 (-0.81%) | $225.07 | $218.63 | 3.43 M | $47.00 B |
| 10/08/2025 | $224.87 | $224.35 (-0.23%) | $229.05 | $222.72 | 5.19 M | $47.56 B |
| 10/07/2025 | $244.65 | $225.01 (-8.03%) | $244.74 | $223.01 | 10.02 M | $47.70 B |
| 10/06/2025 | $260.11 | $242.83 (-6.64%) | $261.24 | $242.45 | 5.23 M | $51.48 B |
| 10/03/2025 | $254.97 | $252.79 (-0.86%) | $261.29 | $251.65 | 4.92 M | $53.59 B |
| 10/02/2025 | $263.30 | $254.74 (-3.25%) | $264.83 | $251.90 | 4.80 M | $54.00 B |
| 10/01/2025 | $234.34 | $256.84 (9.6%) | $258.40 | $232.58 | 9.75 M | $54.45 B |
| 09/30/2025 | $226.88 | $236.06 (4.05%) | $236.51 | $226.26 | 4.18 M | $50.04 B |
| 09/29/2025 | $226.75 | $229.14 (1.05%) | $234.12 | $224.81 | 5.11 M | $48.58 B |
| 09/26/2025 | $220.33 | $217.51 (-1.28%) | $220.82 | $213.06 | 2.48 M | $46.11 B |
| 09/25/2025 | $219.95 | $219.85 (-0.05%) | $222.53 | $216.01 | 4.20 M | $46.61 B |
| 09/24/2025 | $227.72 | $223.70 (-1.77%) | $231.41 | $222.93 | 4.12 M | $47.42 B |
| 09/23/2025 | $229.37 | $228.13 (-0.54%) | $231.96 | $223.51 | 4.39 M | $48.36 B |
| 09/22/2025 | $222.90 | $229.33 (2.88%) | $230.82 | $221.97 | 5.24 M | $48.62 B |
| 09/19/2025 | $218.43 | $221.23 (1.28%) | $221.66 | $216.00 | 4.83 M | $46.90 B |
| 09/18/2025 | $216.72 | $216.64 (-0.04%) | $219.53 | $215.10 | 3.04 M | $45.93 B |
| 09/17/2025 | $210.40 | $213.36 (1.41%) | $214.21 | $206.26 | 4.27 M | $45.23 B |
| 09/16/2025 | $211.30 | $211.13 (-0.08%) | $215.20 | $207.66 | 4.89 M | $44.76 B |
| 09/15/2025 | $200.00 | $211.12 (5.56%) | $214.20 | $199.65 | 7.40 M | $44.76 B |
| 09/12/2025 | $196.70 | $195.99 (-0.36%) | $198.37 | $193.32 | 3.29 M | $41.55 B |
| 09/11/2025 | $193.30 | $196.81 (1.82%) | $199.24 | $192.99 | 3.63 M | $41.86 B |
| 09/10/2025 | $193.01 | $193.04 (0.02%) | $193.80 | $189.90 | 4.34 M | $41.06 B |
| 09/09/2025 | $189.02 | $191.59 (1.36%) | $192.02 | $188.00 | 3.23 M | $40.75 B |
| 09/08/2025 | $189.99 | $189.24 (-0.39%) | $191.52 | $187.18 | 4.02 M | $40.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
