STX - Seagate Technology Holdings plc
539.75
-8.000 -1.482%
Share volume: 2,905,623
Last Updated: 04-20-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$547.75
-8.00
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $550.77 | $550.77 | $553.00 | $553.00 | $531.61 | $531.61 | $539.75 | $539.75 | 2,905,623 | $2,905,623.00 |
| 04-17-2026 | $544.45 | $544.45 | $553.57 | $553.57 | $537.52 | $537.52 | $547.75 | $547.75 | 3,449,059 | $3,449,059.00 |
| 04-16-2026 | $511.76 | $511.76 | $532.06 | $532.06 | $506.00 | $506.00 | $531.81 | $531.81 | 3,122,664 | $3,122,664.00 |
| 04-15-2026 | $520.83 | $520.83 | $526.00 | $526.00 | $503.11 | $503.11 | $519.60 | $519.60 | 3,841,387 | $3,841,387.00 |
| 04-14-2026 | $520.00 | $520.00 | $534.23 | $534.23 | $501.45 | $501.45 | $533.44 | $533.44 | 3,568,561 | $3,568,561.00 |
| 04-13-2026 | $500.08 | $500.08 | $514.75 | $514.75 | $495.65 | $495.65 | $513.28 | $513.28 | 2,879,996 | $2,879,996.00 |
| 04-10-2026 | $504.67 | $504.67 | $509.55 | $509.55 | $494.60 | $494.60 | $503.13 | $503.13 | 3,435,178 | $3,435,178.00 |
| 04-09-2026 | $504.00 | $504.00 | $508.71 | $508.71 | $493.20 | $493.20 | $500.77 | $500.77 | 3,092,213 | $3,092,213.00 |
| 04-08-2026 | $503.20 | $503.20 | $517.18 | $517.18 | $487.67 | $487.67 | $496.30 | $496.30 | 5,424,625 | $5,424,625.00 |
| 04-07-2026 | $448.14 | $448.14 | $468.85 | $468.85 | $445.00 | $445.00 | $468.72 | $468.72 | 4,276,706 | $4,276,706.00 |