5 DAY PERFORMANCE
-41.93%
1 MONTH PERFORMANCE
-55.91%
3 MONTH PERFORMANCE
-55.72%
6 MONTH PERFORMANCE
-49.31%
YEAR-TO-DATE PERFORMANCE
+35.93%
1 YEAR PERFORMANCE
+49.50%
Seagate Technology Holdings Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $569.59 | $561.21 (-1.47%) | $587.89 | $556.28 | 5.45 M | $128.77 B |
| 11/03/2026 | $613.25 | $606.38 (-1.12%) | $626.40 | $599.02 | 4.75 M | $138.25 B |
| 11/02/2026 | $645.98 | $593.76 (-8.08%) | $646.29 | $586.88 | 5.48 M | $135.38 B |
| 10/30/2026 | $652.00 | $644.58 (-1.14%) | $678.49 | $625.30 | 5.79 M | $146.96 B |
| 10/29/2026 | $687.27 | $700.47 (1.92%) | $718.65 | $675.41 | 5.35 M | $159.71 B |
| 10/28/2026 | $646.84 | $697.97 (7.9%) | $698.94 | $621.50 | 10.84 M | $159.14 B |
| 10/27/2026 | $650.34 | $667.85 (2.69%) | $687.05 | $647.94 | 9.01 M | $152.27 B |
| 10/26/2026 | $632.25 | $644.21 (1.89%) | $665.55 | $621.65 | 4.28 M | $146.88 B |
| 10/23/2026 | $633.00 | $630.49 (-0.4%) | $655.60 | $621.00 | 5.57 M | $143.75 B |
| 10/22/2026 | $669.56 | $642.14 (-4.1%) | $672.77 | $629.00 | 5.79 M | $140.63 B |
| 10/21/2026 | $708.25 | $696.89 (-1.6%) | $715.63 | $682.72 | 4.45 M | $152.62 B |
| 10/20/2026 | $656.48 | $675.13 (2.84%) | $680.70 | $642.42 | 4.04 M | $147.85 B |
| 10/19/2026 | $665.00 | $660.81 (-0.63%) | $675.71 | $654.52 | 4.13 M | $144.72 B |
| 10/16/2026 | $677.17 | $639.01 (-5.64%) | $683.48 | $636.36 | 6.11 M | $139.94 B |
| 10/15/2026 | $679.99 | $690.81 (1.59%) | $691.99 | $652.29 | 5.88 M | $151.29 B |
| 10/14/2026 | $733.04 | $713.54 (-2.66%) | $751.81 | $711.63 | 4.23 M | $156.27 B |
| 10/13/2026 | $693.93 | $747.20 (7.68%) | $749.00 | $693.93 | 6.80 M | $163.64 B |
| 10/12/2026 | $767.00 | $753.25 (-1.79%) | $770.00 | $750.68 | 4.10 M | $164.96 B |
| 10/09/2026 | $784.16 | $783.00 (-0.15%) | $789.59 | $766.09 | 3.93 M | $171.48 B |
| 10/08/2026 | $794.45 | $774.83 (-2.47%) | $801.95 | $770.06 | 5.07 M | $169.69 B |
| 10/07/2026 | $784.25 | $807.57 (2.97%) | $810.78 | $780.90 | 4.42 M | $176.86 B |
| 10/06/2026 | $857.12 | $805.63 (-6.01%) | $863.50 | $798.62 | 7.28 M | $176.43 B |
| 10/05/2026 | $876.00 | $887.09 (1.27%) | $903.00 | $875.00 | 5.59 M | $194.27 B |
| 10/02/2026 | $822.56 | $848.99 (3.21%) | $852.29 | $791.75 | 13.58 M | $185.93 B |
| 10/01/2026 | $911.16 | $945.57 (3.78%) | $946.36 | $893.75 | 2.49 M | $207.08 B |
| 09/30/2026 | $921.00 | $922.34 (0.15%) | $928.92 | $907.03 | 3.09 M | $201.99 B |
| 09/29/2026 | $943.50 | $913.45 (-3.18%) | $944.43 | $900.10 | 2.60 M | $200.05 B |
| 09/28/2026 | $912.10 | $921.51 (1.03%) | $932.87 | $870.38 | 3.40 M | $201.81 B |
| 09/25/2026 | $924.36 | $916.83 (-0.81%) | $924.36 | $903.53 | 2.80 M | $200.79 B |
| 09/24/2026 | $914.66 | $905.92 (-0.96%) | $926.01 | $898.80 | 3.07 M | $198.40 B |
| 09/23/2026 | $913.20 | $923.86 (1.17%) | $927.00 | $885.00 | 3.25 M | $202.33 B |
| 09/22/2026 | $857.69 | $919.84 (7.25%) | $936.94 | $856.39 | 5.27 M | $201.44 B |
| 09/21/2026 | $894.27 | $877.33 (-1.89%) | $914.82 | $861.96 | 4.20 M | $192.14 B |
| 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 |
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.
