5 DAY PERFORMANCE
-65.02%
1 MONTH PERFORMANCE
-53.94%
3 MONTH PERFORMANCE
-7.35%
6 MONTH PERFORMANCE
+32.37%
YEAR-TO-DATE PERFORMANCE
+35.93%
1 YEAR PERFORMANCE
+181.28%
Seagate Technology Holdings Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1,089.00 | $1,094.04 (0.46%) | $1,127.99 | $1,068.96 | 6.88 M | $241.78 B |
| 06/18/2026 | $1,133.36 | $1,070.23 (-5.57%) | $1,145.00 | $1,053.53 | 8.42 M | $236.52 B |
| 06/17/2026 | $1,044.25 | $1,066.07 (2.09%) | $1,094.00 | $1,043.90 | 4.59 M | $235.60 B |
| 06/16/2026 | $1,044.03 | $1,031.34 (-1.22%) | $1,097.00 | $1,012.17 | 5.80 M | $227.93 B |
| 06/15/2026 | $1,032.52 | $1,018.80 (-1.33%) | $1,032.52 | $990.78 | 5.77 M | $225.15 B |
| 06/12/2026 | $880.19 | $931.04 (5.78%) | $946.24 | $868.14 | 3.19 M | $205.76 B |
| 06/11/2026 | $838.37 | $868.09 (3.54%) | $870.25 | $821.48 | 2.76 M | $191.85 B |
| 06/10/2026 | $821.86 | $815.99 (-0.71%) | $855.51 | $806.41 | 3.46 M | $180.33 B |
| 06/09/2026 | $909.99 | $846.01 (-7.03%) | $911.29 | $801.89 | 3.14 M | $186.97 B |
| 06/08/2026 | $882.72 | $876.77 (-0.67%) | $894.92 | $854.21 | 2.48 M | $193.77 B |
| 06/05/2026 | $889.18 | $847.47 (-4.69%) | $910.66 | $843.63 | 3.61 M | $187.29 B |
| 06/04/2026 | $891.55 | $925.99 (3.86%) | $941.49 | $885.00 | 2.53 M | $204.64 B |
| 06/03/2026 | $940.32 | $940.69 (0.04%) | $966.80 | $919.00 | 2.90 M | $207.89 B |
| 06/02/2026 | $929.88 | $926.61 (-0.35%) | $953.72 | $914.99 | 2.56 M | $204.78 B |
| 06/01/2026 | $885.33 | $921.26 (4.06%) | $940.79 | $882.92 | 3.36 M | $203.60 B |
| 05/29/2026 | $892.83 | $879.80 (-1.46%) | $904.17 | $867.02 | 4.68 M | $194.44 B |
| 05/28/2026 | $889.52 | $880.72 (-0.99%) | $905.39 | $866.01 | 2.84 M | $194.64 B |
| 05/27/2026 | $881.14 | $870.66 (-1.19%) | $888.95 | $846.07 | 3.80 M | $192.42 B |
| 05/26/2026 | $831.17 | $845.76 (1.76%) | $862.65 | $816.98 | 3.44 M | $186.91 B |
| 05/22/2026 | $814.72 | $812.73 (-0.24%) | $824.00 | $799.81 | 2.53 M | $179.61 B |
| 05/21/2026 | $753.47 | $810.46 (7.56%) | $811.51 | $753.47 | 3.48 M | $179.11 B |
| 05/20/2026 | $757.16 | $751.07 (-0.8%) | $764.97 | $741.00 | 2.27 M | $165.99 B |
| 05/19/2026 | $719.51 | $733.35 (1.92%) | $745.98 | $695.14 | 3.64 M | $162.07 B |
| 05/18/2026 | $801.00 | $740.84 (-7.51%) | $801.00 | $710.11 | 4.95 M | $163.73 B |
| 05/15/2026 | $771.57 | $795.47 (3.1%) | $807.63 | $765.77 | 2.78 M | $175.80 B |
| 05/14/2026 | $812.48 | $804.76 (-0.95%) | $838.60 | $796.17 | 2.36 M | $177.85 B |
| 05/13/2026 | $827.50 | $817.35 (-1.23%) | $831.99 | $795.01 | 2.51 M | $180.63 B |
| 05/12/2026 | $814.70 | $808.80 (-0.72%) | $833.06 | $766.97 | 3.80 M | $178.74 B |
| 05/11/2026 | $793.25 | $834.01 (5.14%) | $841.31 | $790.48 | 6.08 M | $184.32 B |
| 05/08/2026 | $780.00 | $782.64 (0.34%) | $802.13 | $772.00 | 4.87 M | $172.96 B |
| 05/07/2026 | $771.29 | $766.44 (-0.63%) | $771.29 | $742.01 | 4.90 M | $169.38 B |
| 05/06/2026 | $768.80 | $786.42 (2.29%) | $787.35 | $752.80 | 5.58 M | $173.80 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 | $129.56 B |
| 04/23/2026 | $574.24 | $587.62 (2.33%) | $607.89 | $573.01 | 3.18 M | $129.86 B |
| 04/22/2026 | $580.01 | $579.88 (-0.02%) | $586.00 | $563.30 | 3.23 M | $128.15 B |
| 04/21/2026 | $543.01 | $559.90 (3.11%) | $567.70 | $536.03 | 3.56 M | $123.74 B |
| 04/20/2026 | $550.77 | $539.75 (-2%) | $553.00 | $531.61 | 2.92 M | $119.28 B |
| 04/17/2026 | $544.45 | $547.75 (0.61%) | $553.57 | $537.52 | 3.45 M | $121.05 B |
| 04/16/2026 | $511.76 | $531.81 (3.92%) | $532.06 | $506.00 | 3.12 M | $117.53 B |
| 04/15/2026 | $520.83 | $519.60 (-0.24%) | $526.00 | $503.11 | 3.84 M | $114.83 B |
| 04/14/2026 | $520.00 | $533.44 (2.58%) | $534.23 | $501.45 | 3.57 M | $117.89 B |
| 04/13/2026 | $500.08 | $513.28 (2.64%) | $514.75 | $495.65 | 2.88 M | $113.43 B |
| 04/10/2026 | $504.67 | $503.13 (-0.31%) | $509.55 | $494.60 | 3.44 M | $111.19 B |
| 04/09/2026 | $504.00 | $500.77 (-0.64%) | $508.71 | $493.20 | 3.09 M | $110.67 B |
| 04/08/2026 | $503.20 | $496.30 (-1.37%) | $517.18 | $487.67 | 5.42 M | $109.68 B |
| 04/07/2026 | $448.14 | $468.72 (4.59%) | $468.85 | $445.00 | 4.28 M | $103.59 B |
| 04/06/2026 | $450.88 | $453.30 (0.54%) | $470.23 | $449.79 | 4.89 M | $100.18 B |
| 04/02/2026 | $401.00 | $429.36 (7.07%) | $429.41 | $400.00 | 2.38 M | $94.89 B |
| 04/01/2026 | $396.49 | $423.12 (6.72%) | $428.18 | $396.31 | 3.72 M | $93.51 B |
| 03/31/2026 | $371.09 | $391.76 (5.57%) | $392.01 | $368.00 | 3.61 M | $86.58 B |
| 03/30/2026 | $393.06 | $362.43 (-7.79%) | $399.41 | $351.42 | 4.16 M | $80.10 B |
| 03/27/2026 | $378.53 | $380.07 (0.41%) | $388.07 | $376.08 | 2.32 M | $84.00 B |
| 03/26/2026 | $401.66 | $378.79 (-5.69%) | $406.65 | $377.33 | 4.11 M | $83.71 B |
| 03/25/2026 | $410.16 | $413.22 (0.75%) | $422.53 | $389.01 | 3.45 M | $91.32 B |
| 03/24/2026 | $402.86 | $424.96 (5.49%) | $426.28 | $395.00 | 3.76 M | $93.92 B |
| 03/23/2026 | $420.00 | $404.02 (-3.8%) | $425.18 | $395.19 | 3.86 M | $89.29 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.
