5 DAY PERFORMANCE
-52.20%
1 MONTH PERFORMANCE
-55.96%
3 MONTH PERFORMANCE
-65.02%
6 MONTH PERFORMANCE
-8.97%
YEAR-TO-DATE PERFORMANCE
+35.93%
1 YEAR PERFORMANCE
+69.20%
Seagate Technology Holdings Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $894.27 | $888.33 (-0.66%) | $911.90 | $877.20 | 480.84 K | |
| 09/18/2026 | $814.69 | $858.79 (5.41%) | $872.00 | $807.03 | 6.98 M | $188.08 B |
| 09/17/2026 | $809.03 | $803.13 (-0.73%) | $816.68 | $783.01 | 5.31 M | $175.89 B |
| 09/16/2026 | $784.80 | $783.18 (-0.21%) | $798.88 | $772.01 | 3.40 M | $171.52 B |
| 09/15/2026 | $800.24 | $771.81 (-3.55%) | $801.98 | $758.35 | 4.06 M | $169.03 B |
| 09/14/2026 | $778.12 | $805.55 (3.53%) | $821.86 | $769.00 | 4.15 M | $176.42 B |
| 09/11/2026 | $869.42 | $830.17 (-4.51%) | $870.68 | $817.69 | 3.85 M | $181.81 B |
| 09/10/2026 | $860.56 | $862.33 (0.21%) | $880.97 | $848.24 | 3.24 M | $188.85 B |
| 09/09/2026 | $893.14 | $885.92 (-0.81%) | $917.39 | $885.39 | 3.52 M | $194.02 B |
| 09/08/2026 | $880.65 | $904.38 (2.69%) | $925.44 | $860.01 | 5.19 M | $198.06 B |
| 09/04/2026 | $818.75 | $849.28 (3.73%) | $852.98 | $805.01 | 2.56 M | $185.99 B |
| 09/03/2026 | $796.00 | $798.61 (0.33%) | $807.07 | $763.52 | 2.97 M | $174.90 B |
| 09/02/2026 | $805.86 | $808.54 (0.33%) | $835.40 | $785.66 | 2.66 M | $177.07 B |
| 09/01/2026 | $810.26 | $816.64 (0.79%) | $832.76 | $802.05 | 2.43 M | $178.84 B |
| 08/31/2026 | $826.50 | $828.38 (0.23%) | $830.68 | $808.49 | 3.46 M | $181.42 B |
| 08/28/2026 | $831.09 | $829.76 (-0.16%) | $855.58 | $825.50 | 2.81 M | $181.72 B |
| 08/27/2026 | $875.75 | $847.20 (-3.26%) | $875.75 | $812.94 | 4.90 M | $185.54 B |
| 08/26/2026 | $825.60 | $846.37 (2.52%) | $851.69 | $821.67 | 2.13 M | $185.36 B |
| 08/25/2026 | $814.50 | $821.67 (0.88%) | $826.00 | $800.12 | 2.56 M | $179.95 B |
| 08/24/2026 | $818.60 | $794.65 (-2.93%) | $822.74 | $774.00 | 3.21 M | $174.03 B |
| 08/21/2026 | $862.64 | $850.00 (-1.47%) | $869.99 | $834.50 | 2.85 M | $186.15 B |
| 08/20/2026 | $833.68 | $850.24 (1.99%) | $869.71 | $827.60 | 3.24 M | $186.20 B |
| 08/19/2026 | $911.40 | $832.56 (-8.65%) | $915.16 | $829.11 | 5.97 M | $182.33 B |
| 08/18/2026 | $929.50 | $903.68 (-2.78%) | $961.27 | $898.68 | 4.60 M | $197.91 B |
| 08/17/2026 | $990.33 | $994.79 (0.45%) | $1,013.99 | $978.63 | 4.33 M | $217.86 B |
| 08/14/2026 | $941.26 | $973.44 (3.42%) | $990.61 | $920.00 | 5.25 M | $213.18 B |
| 08/13/2026 | $872.31 | $921.37 (5.62%) | $934.77 | $861.55 | 4.59 M | $201.78 B |
| 08/12/2026 | $861.35 | $878.21 (1.96%) | $892.00 | $849.60 | 4.73 M | $192.33 B |
| 08/11/2026 | $805.00 | $820.52 (1.93%) | $826.90 | $794.01 | 3.18 M | $179.69 B |
| 08/10/2026 | $802.95 | $800.99 (-0.24%) | $826.90 | $786.00 | 4.07 M | $175.42 B |
| 08/07/2026 | $862.68 | $812.76 (-5.79%) | $862.68 | $761.80 | 5.97 M | $177.99 B |
| 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 |
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.
