Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 633.00 | 655.51 | 611.53 | 642.87 | 642.87 | 3,913 |
| 2026-10-22 | 688.70 | 692.66 | 629.05 | 636.77 | 636.77 | 3,594 |
| 2026-10-21 | 698.82 | 715.64 | 680.01 | 699.81 | 699.81 | 4,607 |
| 2026-10-20 | 648.00 | 679.73 | 642.83 | 675.10 | 675.10 | 3,344 |
| 2026-10-19 | 645.20 | 675.33 | 640.02 | 657.49 | 657.49 | 4,912 |
| 2026-10-16 | 687.00 | 703.27 | 648.53 | 651.81 | 651.81 | 4,522 |
| 2026-10-15 | 697.31 | 702.00 | 651.13 | 670.79 | 670.79 | 6,499 |
| 2026-10-14 | 750.62 | 755.00 | 715.18 | 719.19 | 719.19 | 2,929 |
| 2026-10-13 | 744.97 | 753.25 | 688.50 | 737.37 | 737.37 | 11,242 |
| 2026-10-12 | 782.81 | 789.87 | 750.64 | 758.54 | 758.54 | 5,238 |
| 2026-10-09 | 781.01 | 789.99 | 766.70 | 784.94 | 784.94 | 5,766 |
| 2026-10-08 | 808.89 | 811.00 | 770.00 | 779.73 | 779.73 | 6,448 |
| 2026-10-07 | 808.69 | 814.49 | 780.90 | 803.13 | 803.13 | 12,029 |
| 2026-10-06 | 882.53 | 890.00 | 802.00 | 803.86 | 803.86 | 21,752 |
| 2026-10-05 | 852.90 | 903.00 | 840.37 | 898.67 | 898.67 | 22,738 |
| 2026-10-02 | 949.99 | 951.00 | 791.88 | 841.78 | 841.78 | 32,212 |
| 2026-10-01 | 925.59 | 945.00 | 893.12 | 925.40 | 925.40 | 3,361 |
| 2026-09-30 | 914.40 | 928.00 | 898.00 | 924.20 | 924.20 | 11,369 |
| 2026-09-29 | 915.50 | 945.00 | 891.33 | 905.58 | 905.58 | 4,057 |
| 2026-09-28 | 908.87 | 930.99 | 870.50 | 928.17 | 928.17 | 3,060 |
| 2026-09-25 | 898.36 | 925.80 | 896.01 | 920.69 | 920.69 | 4,016 |
| 2026-09-24 | 914.84 | 926.00 | 890.00 | 906.54 | 906.54 | 1,635 |
| 2026-09-23 | 914.73 | 926.89 | 885.03 | 917.45 | 917.45 | 2,916 |
| 2026-09-22 | 881.00 | 936.94 | 853.00 | 911.62 | 911.62 | 6,153 |
| 2026-09-21 | 862.50 | 915.00 | 850.00 | 878.65 | 878.65 | 4,336 |
| 2026-09-18 | 803.50 | 852.93 | 795.52 | 852.15 | 852.15 | 4,738 |
| 2026-09-17 | 790.02 | 819.50 | 782.03 | 797.90 | 797.90 | 2,981 |
| 2026-09-16 | 764.33 | 798.86 | 764.33 | 786.90 | 786.90 | 14,450 |
| 2026-09-15 | 813.21 | 815.00 | 758.36 | 766.36 | 766.36 | 5,566 |
| 2026-09-14 | 805.94 | 831.05 | 767.60 | 814.47 | 814.47 | 6,167 |
| 2026-09-11 | 850.00 | 885.00 | 817.69 | 832.49 | 832.49 | 5,083 |
| 2026-09-10 | 890.67 | 893.87 | 848.65 | 864.92 | 864.92 | 2,942 |
| 2026-09-09 | 904.80 | 917.37 | 888.00 | 905.76 | 905.76 | 5,685 |
| 2026-09-08 | 855.00 | 922.64 | 831.32 | 921.22 | 921.22 | 7,029 |
| 2026-09-04 | 804.55 | 852.29 | 794.69 | 835.21 | 835.21 | 3,407 |
| 2026-09-03 | 805.55 | 812.00 | 763.42 | 799.31 | 799.31 | 2,892 |
| 2026-09-02 | 813.00 | 835.41 | 786.30 | 803.76 | 803.76 | 5,650 |
| 2026-09-01 | 827.50 | 839.00 | 802.33 | 816.99 | 816.99 | 3,649 |
| 2026-08-31 | 822.27 | 841.34 | 808.57 | 816.40 | 816.40 | 2,669 |
| 2026-08-28 | 841.47 | 855.70 | 826.01 | 842.15 | 842.15 | 2,316 |
| 2026-08-27 | 862.76 | 890.00 | 812.94 | 827.29 | 827.29 | 4,318 |
| 2026-08-26 | 812.00 | 850.48 | 802.87 | 840.30 | 840.30 | 3,652 |
| 2026-08-25 | 795.99 | 825.51 | 784.09 | 816.00 | 816.00 | 2,642 |
| 2026-08-24 | 844.98 | 864.71 | 774.01 | 798.63 | 798.63 | 5,852 |
| 2026-08-21 | 856.00 | 870.00 | 835.39 | 854.96 | 854.96 | 3,292 |
| 2026-08-20 | 844.27 | 869.72 | 817.00 | 849.50 | 849.50 | 16,758 |
| 2026-08-19 | 888.00 | 928.00 | 833.00 | 834.96 | 834.96 | 11,757 |
| 2026-08-18 | 993.00 | 1,002.91 | 901.00 | 907.67 | 907.67 | 22,429 |
| 2026-08-17 | 973.77 | 1,014.27 | 963.08 | 996.22 | 996.22 | 6,023 |
| 2026-08-14 | 930.51 | 990.39 | 916.98 | 976.92 | 976.92 | 8,318 |
| 2026-08-13 | 880.01 | 935.00 | 854.00 | 916.75 | 916.75 | 17,770 |
| 2026-08-12 | 835.80 | 892.00 | 821.00 | 880.12 | 880.12 | 3,886 |
| 2026-08-11 | 810.38 | 826.00 | 793.81 | 819.88 | 819.88 | 4,625 |
| 2026-08-10 | 814.00 | 830.00 | 786.01 | 811.81 | 811.81 | 2,785 |
| 2026-08-07 | 863.03 | 883.96 | 761.56 | 805.80 | 805.80 | 9,614 |
| 2026-08-06 | 817.00 | 874.90 | 767.00 | 864.23 | 864.23 | 4,711 |
| 2026-08-05 | 841.23 | 885.00 | 831.13 | 871.88 | 871.88 | 3,248 |
| 2026-08-04 | 821.00 | 891.42 | 820.00 | 868.43 | 868.43 | 3,942 |
| 2026-08-03 | 869.68 | 874.75 | 782.91 | 836.58 | 836.58 | 10,729 |
| 2026-07-31 | 881.89 | 922.31 | 836.80 | 874.39 | 874.39 | 6,908 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.