5 DAY PERFORMANCE
-56.28%
1 MONTH PERFORMANCE
-54.77%
3 MONTH PERFORMANCE
-51.16%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
+35.93%
1 YEAR PERFORMANCE
+152.75%
Seagate Technology Holdings Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $784.01 | $852.95 (8.79%) | $874.97 | $767.69 | 5.56 M | $186.80 B |
| 08/05/2026 | $848.13 | $837.66 (-1.23%) | $884.90 | $836.56 | 4.24 M | $183.45 B |
| 08/04/2026 | $880.89 | $845.35 (-4.03%) | $885.00 | $833.97 | 5.03 M | $185.13 B |
| 08/03/2026 | $818.01 | $831.06 (1.6%) | $839.63 | $782.08 | 5.33 M | $182.00 B |
| 07/31/2026 | $901.68 | $856.13 (-5.05%) | $921.78 | $837.73 | 6.13 M | $187.49 B |
| 07/30/2026 | $878.91 | $851.68 (-3.1%) | $901.18 | $831.00 | 7.38 M | $186.52 B |
| 07/29/2026 | $786.85 | $764.43 (-2.85%) | $814.97 | $747.55 | 9.28 M | $167.41 B |
| 07/28/2026 | $774.81 | $747.30 (-3.55%) | $777.10 | $698.99 | 8.94 M | $163.66 B |
| 07/27/2026 | $855.99 | $816.99 (-4.56%) | $871.00 | $781.17 | 4.64 M | $178.92 B |
| 07/24/2026 | $879.21 | $851.69 (-3.13%) | $906.00 | $835.50 | 5.23 M | $191.63 B |
| 07/23/2026 | $905.00 | $913.36 (0.92%) | $936.49 | $905.00 | 4.56 M | $201.85 B |
| 07/22/2026 | $861.71 | $908.10 (5.38%) | $921.38 | $855.19 | 5.26 M | $200.69 B |
| 07/21/2026 | $864.00 | $891.83 (3.22%) | $899.95 | $844.87 | 6.06 M | $197.09 B |
| 07/20/2026 | $810.02 | $802.45 (-0.93%) | $831.64 | $797.01 | 4.87 M | $177.34 B |
| 07/17/2026 | $720.94 | $787.66 (9.25%) | $808.65 | $700.39 | 7.01 M | $174.07 B |
| 07/16/2026 | $785.11 | $745.49 (-5.05%) | $798.96 | $739.47 | 6.22 M | $164.75 B |
| 07/15/2026 | $889.02 | $828.30 (-6.83%) | $893.00 | $788.97 | 4.73 M | $183.05 B |
| 07/14/2026 | $901.14 | $878.31 (-2.53%) | $906.30 | $868.93 | 3.77 M | $194.11 B |
| 07/13/2026 | $869.60 | $860.66 (-1.03%) | $877.73 | $840.01 | 4.14 M | $190.21 B |
| 07/10/2026 | $861.63 | $910.34 (5.65%) | $927.28 | $861.63 | 4.05 M | $201.19 B |
| 07/09/2026 | $922.29 | $890.09 (-3.49%) | $937.54 | $888.17 | 4.56 M | $196.71 B |
| 07/08/2026 | $811.27 | $860.02 (6.01%) | $862.41 | $811.27 | 4.94 M | $190.06 B |
| 07/07/2026 | $821.29 | $827.64 (0.77%) | $837.75 | $786.01 | 4.15 M | $182.91 B |
| 07/06/2026 | $863.62 | $868.26 (0.54%) | $886.89 | $848.00 | 3.46 M | $191.89 B |
| 07/02/2026 | $900.75 | $820.16 (-8.95%) | $923.06 | $795.66 | 6.30 M | $181.26 B |
| 07/01/2026 | $896.74 | $915.19 (2.06%) | $936.65 | $886.20 | 3.60 M | $202.26 B |
| 06/30/2026 | $967.96 | $965.00 (-0.31%) | $998.49 | $939.47 | 4.19 M | $213.27 B |
| 06/29/2026 | $915.99 | $968.53 (5.74%) | $987.57 | $880.01 | 5.39 M | $214.05 B |
| 06/26/2026 | $994.59 | $899.90 (-9.52%) | $996.48 | $880.49 | 9.31 M | $198.88 B |
| 06/25/2026 | $1,111.00 | $1,025.36 (-7.71%) | $1,111.00 | $1,001.33 | 5.55 M | $226.60 B |
| 06/24/2026 | $1,027.71 | $993.25 (-3.35%) | $1,035.86 | $953.06 | 4.26 M | $219.51 B |
| 06/23/2026 | $984.26 | $1,038.59 (5.52%) | $1,044.88 | $983.00 | 5.21 M | $229.53 B |
| 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 |
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.
