STX - Seagate Technology Holdings plc
375.01
17.390 4.637%
Share volume: 3,764,033
Last Updated: 03-04-2026
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$357.62
17.39
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $367.50 | $367.50 | $390.50 | $390.50 | $364.68 | $364.68 | $375.01 | $375.01 | 3,764,033 | $3,764,033.00 |
| 03-03-2026 | $361.26 | $361.26 | $365.98 | $365.98 | $350.10 | $350.10 | $357.62 | $357.62 | 5,712,534 | $5,712,534.00 |
| 03-02-2026 | $393.59 | $393.59 | $407.70 | $407.70 | $374.53 | $374.53 | $379.52 | $379.52 | 4,224,403 | $4,224,403.00 |
| 02-27-2026 | $400.00 | $400.00 | $415.60 | $415.60 | $396.22 | $396.22 | $407.84 | $407.84 | 3,605,503 | $3,605,503.00 |
| 02-26-2026 | $413.69 | $413.69 | $416.50 | $416.50 | $393.22 | $393.22 | $409.67 | $409.67 | 3,077,461 | $3,077,461.00 |
| 02-25-2026 | $409.26 | $409.26 | $426.50 | $426.50 | $408.30 | $408.30 | $421.85 | $421.85 | 3,385,586 | $3,385,586.00 |
| 02-24-2026 | $410.11 | $410.11 | $413.80 | $413.80 | $394.05 | $394.05 | $396.02 | $396.02 | 3,119,265 | $3,119,265.00 |
| 02-23-2026 | $410.40 | $410.40 | $422.99 | $422.99 | $402.15 | $402.15 | $407.40 | $407.40 | 2,402,307 | $2,402,307.00 |
| 02-20-2026 | $403.08 | $403.08 | $416.99 | $416.99 | $399.13 | $399.13 | $411.11 | $411.11 | 2,962,570 | $2,962,570.00 |
| 02-19-2026 | $420.17 | $420.17 | $424.11 | $424.11 | $402.16 | $402.16 | $408.97 | $408.97 | 3,518,298 | $3,518,298.00 |