Seagate Technology Holdings plcSTXNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $416.06 | $431.66 | $402.51 | $425.99 | 3.86M |
| 2/12/2026 | $425.82 | $459.84 | $425.81 | $431.17 | 6.44M |
| 2/11/2026 | $409.64 | $415.60 | $391.00 | $407.25 | 2.83M |
| 2/10/2026 | $421.77 | $421.77 | $395.14 | $396.23 | 3.17M |
| 2/9/2026 | $424.04 | $438.55 | $415.00 | $425.00 | 3.19M |
| 2/6/2026 | $426.26 | $431.93 | $406.86 | $429.32 | 3.28M |
| 2/5/2026 | $413.56 | $418.40 | $394.24 | $405.45 | 5.64M |
| 2/4/2026 | $442.00 | $453.45 | $402.04 | $418.63 | 6.60M |
| 2/3/2026 | $451.51 | $459.41 | $424.51 | $444.45 | 6.09M |
| 2/2/2026 | $402.50 | $436.00 | $399.53 | $432.95 | 6.06M |
| 1/30/2026 | $449.64 | $452.92 | $397.33 | $407.69 | 9.22M |
| 1/29/2026 | $450.27 | $457.84 | $434.00 | $446.57 | 9.05M |
| 1/28/2026 | $395.19 | $449.50 | $389.00 | $442.93 | 14.75M |
| 1/27/2026 | $361.62 | $383.88 | $361.00 | $371.76 | 7.35M |
| 1/26/2026 | $348.85 | $370.47 | $346.00 | $358.29 | 5.04M |
| 1/23/2026 | $344.47 | $347.71 | $331.75 | $346.10 | 2.96M |
| 1/22/2026 | $350.00 | $350.05 | $330.00 | $346.53 | 2.80M |
| 1/21/2026 | $334.41 | $349.55 | $323.61 | $344.22 | 4.71M |
| 1/20/2026 | $322.99 | $336.17 | $322.04 | $325.99 | 3.62M |
| 1/16/2026 | $333.50 | $335.02 | $321.19 | $326.23 | 3.38M |
| 1/15/2026 | $322.76 | $328.78 | $317.00 | $320.32 | 3.18M |
| 1/14/2026 | $319.83 | $322.73 | $309.15 | $312.28 | 1.95M |
| 1/13/2026 | $319.48 | $331.00 | $316.77 | $318.44 | 3.46M |
| 1/12/2026 | $299.31 | $322.76 | $298.09 | $321.48 | 3.07M |
| 1/9/2026 | $284.67 | $305.44 | $280.67 | $304.01 | 3.19M |
| 1/8/2026 | $305.88 | $306.24 | $278.15 | $284.47 | 4.83M |
| 1/7/2026 | $319.01 | $322.00 | $298.94 | $308.26 | 5.18M |
| 1/6/2026 | $290.90 | $332.00 | $290.90 | $330.42 | 5.56M |
| 1/5/2026 | $294.97 | $298.00 | $277.69 | $289.83 | 3.35M |
| 1/2/2026 | $281.97 | $289.65 | $280.42 | $287.54 | 2.73M |
| 12/31/2025 | $280.00 | $280.25 | $274.27 | $275.39 | 1.32M |
| 12/30/2025 | $282.05 | $284.01 | $279.62 | $280.08 | 1.87M |
| 12/29/2025 | $281.99 | $289.47 | $279.33 | $281.30 | 2.54M |
| 12/26/2025 | $288.76 | $289.80 | $282.55 | $286.22 | 1.06M |
| 12/24/2025 | $281.55 | $288.50 | $281.55 | $285.27 | 1.47M |
| 12/23/2025 | $278.58 | $282.85 | $274.71 | $282.80 | 2.08M |
| 12/22/2025 | $301.25 | $302.00 | $279.00 | $282.85 | 4.34M |
| 12/19/2025 | $296.67 | $305.43 | $293.69 | $296.36 | 24.73M |
| 12/18/2025 | $288.50 | $299.23 | $286.67 | $292.00 | 3.73M |
| 12/17/2025 | $291.11 | $296.68 | $276.11 | $277.65 | 3.51M |
| 12/16/2025 | $285.41 | $294.94 | $280.50 | $288.13 | 3.09M |
| 12/15/2025 | $291.89 | $293.96 | $284.23 | $285.58 | 3.47M |
| 12/12/2025 | $302.00 | $304.00 | $280.51 | $287.64 | 5.26M |
| 12/11/2025 | $294.30 | $308.93 | $288.63 | $307.85 | 3.18M |
| 12/10/2025 | $283.70 | $301.47 | $281.30 | $298.92 | 3.62M |
| 12/9/2025 | $285.79 | $289.44 | $280.00 | $282.86 | 2.07M |
| 12/8/2025 | $281.00 | $288.27 | $278.67 | $285.41 | 3.47M |
| 12/5/2025 | $269.81 | $279.67 | $269.12 | $278.79 | 2.86M |
| 12/4/2025 | $258.70 | $266.40 | $257.36 | $265.63 | 1.97M |
| 12/3/2025 | $266.46 | $266.46 | $250.53 | $258.67 | 3.83M |
| 12/2/2025 | $272.91 | $278.39 | $259.38 | $266.87 | 3.10M |
| 12/1/2025 | $272.09 | $275.98 | $266.00 | $270.10 | 2.32M |
| 11/28/2025 | $275.00 | $277.58 | $269.51 | $276.69 | 1.24M |
| 11/26/2025 | $264.66 | $275.00 | $262.72 | $272.28 | 3.49M |
| 11/25/2025 | $251.18 | $263.57 | $247.00 | $261.89 | 2.56M |
| 11/24/2025 | $242.92 | $256.70 | $242.91 | $253.38 | 4.20M |
| 11/21/2025 | $237.40 | $240.50 | $228.61 | $237.49 | 4.18M |
| 11/20/2025 | $273.18 | $275.70 | $237.40 | $240.50 | 4.07M |
| 11/19/2025 | $253.99 | $263.82 | $253.99 | $259.14 | 2.31M |
| 11/18/2025 | $257.39 | $261.36 | $249.53 | $253.86 | 2.48M |
| 11/17/2025 | $257.50 | $269.80 | $254.48 | $261.38 | 2.85M |