5 DAY PERFORMANCE
-48.51%
1 MONTH PERFORMANCE
-17.42%
3 MONTH PERFORMANCE
-12.81%
6 MONTH PERFORMANCE
+34.42%
YEAR-TO-DATE PERFORMANCE
+35.93%
1 YEAR PERFORMANCE
+298.65%
Seagate Technology Holdings Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $768.00 | $770.39 (0.31%) | $785.00 | $752.80 | 2.52 M | $170.26 B |
| 05/05/2026 | $755.00 | $771.01 (2.12%) | $792.01 | $752.59 | 6.52 M | $170.39 B |
| 05/04/2026 | $742.16 | $738.54 (-0.49%) | $749.00 | $729.18 | 6.02 M | $163.22 B |
| 05/01/2026 | $667.01 | $726.93 (8.98%) | $728.00 | $663.30 | 7.38 M | $160.65 B |
| 04/30/2026 | $655.18 | $673.64 (2.82%) | $680.63 | $639.05 | 6.48 M | $148.87 B |
| 04/29/2026 | $667.98 | $643.30 (-3.69%) | $697.00 | $632.00 | 10.90 M | $142.17 B |
| 04/28/2026 | $566.04 | $579.03 (2.29%) | $592.84 | $553.20 | 5.96 M | $127.97 B |
| 04/27/2026 | $599.31 | $595.86 (-0.58%) | $602.91 | $577.36 | 2.92 M | $131.69 B |
| 04/24/2026 | $592.70 | $586.25 (-1.09%) | $599.98 | $578.42 | 2.70 M | $127.22 B |
| 04/23/2026 | $574.24 | $587.62 (2.33%) | $607.89 | $573.01 | 3.18 M | $126.34 B |
| 04/22/2026 | $580.01 | $579.88 (-0.02%) | $586.00 | $563.30 | 3.23 M | $124.67 B |
| 04/21/2026 | $543.01 | $559.90 (3.11%) | $567.70 | $536.03 | 3.56 M | $120.38 B |
| 04/20/2026 | $550.77 | $539.75 (-2%) | $553.00 | $531.61 | 2.92 M | $116.05 B |
| 04/17/2026 | $544.45 | $547.75 (0.61%) | $553.57 | $537.52 | 3.45 M | $117.77 B |
| 04/16/2026 | $511.76 | $531.81 (3.92%) | $532.06 | $506.00 | 3.12 M | $114.34 B |
| 04/15/2026 | $520.83 | $519.60 (-0.24%) | $526.00 | $503.11 | 3.84 M | $111.71 B |
| 04/14/2026 | $520.00 | $533.44 (2.58%) | $534.23 | $501.45 | 3.57 M | $114.69 B |
| 04/13/2026 | $500.08 | $513.28 (2.64%) | $514.75 | $495.65 | 2.88 M | $110.36 B |
| 04/10/2026 | $504.67 | $503.13 (-0.31%) | $509.55 | $494.60 | 3.44 M | $108.17 B |
| 04/09/2026 | $504.00 | $500.77 (-0.64%) | $508.71 | $493.20 | 3.09 M | $107.67 B |
| 04/08/2026 | $503.20 | $496.30 (-1.37%) | $517.18 | $487.67 | 5.42 M | $106.70 B |
| 04/07/2026 | $448.14 | $468.72 (4.59%) | $468.85 | $445.00 | 4.28 M | $100.77 B |
| 04/06/2026 | $450.88 | $453.30 (0.54%) | $470.23 | $449.79 | 4.89 M | $97.46 B |
| 04/02/2026 | $401.00 | $429.36 (7.07%) | $429.41 | $400.00 | 2.38 M | $92.31 B |
| 04/01/2026 | $396.49 | $423.12 (6.72%) | $428.18 | $396.31 | 3.72 M | $90.97 B |
| 03/31/2026 | $371.09 | $391.76 (5.57%) | $392.01 | $368.00 | 3.61 M | $84.23 B |
| 03/30/2026 | $393.06 | $362.43 (-7.79%) | $399.41 | $351.42 | 4.16 M | $77.92 B |
| 03/27/2026 | $378.53 | $380.07 (0.41%) | $388.07 | $376.08 | 2.32 M | $81.72 B |
| 03/26/2026 | $401.66 | $378.79 (-5.69%) | $406.65 | $377.33 | 4.11 M | $81.44 B |
| 03/25/2026 | $410.16 | $413.22 (0.75%) | $422.53 | $389.01 | 3.45 M | $88.84 B |
| 03/24/2026 | $402.86 | $424.96 (5.49%) | $426.28 | $395.00 | 3.76 M | $91.37 B |
| 03/23/2026 | $420.00 | $404.02 (-3.8%) | $425.18 | $395.19 | 3.86 M | $86.86 B |
| 03/20/2026 | $433.50 | $411.23 (-5.14%) | $439.73 | $409.25 | 8.62 M | $88.41 B |
| 03/19/2026 | $396.40 | $434.60 (9.64%) | $437.46 | $388.37 | 4.16 M | $93.44 B |
| 03/18/2026 | $419.53 | $406.77 (-3.04%) | $422.74 | $405.11 | 3.83 M | $87.46 B |
| 03/17/2026 | $400.00 | $421.09 (5.27%) | $421.31 | $397.50 | 3.47 M | $90.53 B |
| 03/16/2026 | $397.50 | $398.78 (0.32%) | $410.80 | $395.63 | 3.12 M | $85.74 B |
| 03/13/2026 | $378.07 | $383.71 (1.49%) | $394.99 | $377.14 | 2.91 M | $82.50 B |
| 03/12/2026 | $382.71 | $373.98 (-2.28%) | $385.00 | $368.69 | 2.06 M | $80.41 B |
| 03/11/2026 | $384.00 | $385.97 (0.51%) | $391.24 | $376.15 | 1.98 M | $82.98 B |
| 03/10/2026 | $377.93 | $384.29 (1.68%) | $398.29 | $377.93 | 3.49 M | $82.62 B |
| 03/09/2026 | $342.42 | $374.33 (9.32%) | $374.66 | $342.00 | 2.93 M | $80.48 B |
| 03/06/2026 | $356.31 | $352.80 (-0.99%) | $370.34 | $351.15 | 2.42 M | $75.85 B |
| 03/05/2026 | $370.98 | $367.34 (-0.98%) | $378.15 | $352.56 | 3.40 M | $78.98 B |
| 03/04/2026 | $367.50 | $375.01 (2.04%) | $390.50 | $364.68 | 3.77 M | $80.63 B |
| 03/03/2026 | $361.26 | $357.62 (-1.01%) | $365.98 | $350.10 | 5.71 M | $76.89 B |
| 03/02/2026 | $393.59 | $379.52 (-3.57%) | $407.70 | $374.53 | 4.22 M | $81.60 B |
| 02/27/2026 | $400.00 | $407.84 (1.96%) | $415.60 | $396.22 | 3.61 M | $87.69 B |
| 02/26/2026 | $413.69 | $409.67 (-0.97%) | $416.50 | $393.22 | 3.08 M | $88.08 B |
| 02/25/2026 | $409.26 | $421.85 (3.08%) | $426.50 | $408.30 | 3.39 M | $90.70 B |
| 02/24/2026 | $410.11 | $396.02 (-3.44%) | $413.80 | $394.05 | 3.12 M | $85.14 B |
| 02/23/2026 | $410.40 | $407.40 (-0.73%) | $422.99 | $402.15 | 2.40 M | $87.59 B |
| 02/20/2026 | $403.08 | $411.11 (1.99%) | $416.99 | $399.13 | 2.96 M | $88.39 B |
| 02/19/2026 | $420.17 | $408.97 (-2.67%) | $424.11 | $402.16 | 3.52 M | $87.93 B |
| 02/18/2026 | $418.94 | $424.14 (1.24%) | $434.95 | $417.30 | 2.87 M | $91.19 B |
| 02/17/2026 | $420.00 | $415.94 (-0.97%) | $429.23 | $411.60 | 2.84 M | $89.43 B |
| 02/13/2026 | $416.06 | $425.99 (2.39%) | $431.66 | $402.51 | 3.86 M | $91.59 B |
| 02/12/2026 | $425.82 | $431.17 (1.26%) | $459.84 | $425.81 | 6.44 M | $92.70 B |
| 02/11/2026 | $409.64 | $407.25 (-0.58%) | $415.60 | $391.00 | 2.83 M | $87.56 B |
| 02/10/2026 | $421.77 | $396.23 (-6.06%) | $421.77 | $395.14 | 3.17 M | $85.19 B |
| 02/09/2026 | $424.04 | $425.00 (0.23%) | $438.55 | $415.00 | 3.19 M | $91.38 B |
| 02/06/2026 | $426.26 | $429.32 (0.72%) | $431.93 | $406.86 | 3.28 M | $92.30 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.
