Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 772.00 | 901.42 | 755.00 | 841.98 | 841.98 | 14,190 |
| 2026-07-29 | 805.01 | 810.00 | 747.60 | 797.99 | 797.99 | 26,931 |
| 2026-07-28 | 813.00 | 813.00 | 699.00 | 750.25 | 750.25 | 11,105 |
| 2026-07-27 | 875.00 | 891.70 | 781.12 | 808.77 | 808.77 | 6,552 |
| 2026-07-24 | 902.00 | 924.00 | 862.46 | 868.11 | 868.11 | 7,423 |
| 2026-07-23 | 927.29 | 936.88 | 900.01 | 921.10 | 921.10 | 3,807 |
| 2026-07-22 | 907.77 | 921.02 | 845.15 | 909.98 | 909.98 | 4,785 |
| 2026-07-21 | 818.50 | 899.80 | 803.05 | 897.00 | 897.00 | 6,088 |
| 2026-07-20 | 809.69 | 835.35 | 774.64 | 812.66 | 812.66 | 3,215 |
| 2026-07-17 | 722.00 | 809.00 | 697.78 | 786.20 | 786.20 | 8,584 |
| 2026-07-16 | 810.00 | 832.85 | 739.00 | 748.96 | 748.96 | 3,668 |
| 2026-07-15 | 904.00 | 909.95 | 788.00 | 820.25 | 820.25 | 4,566 |
| 2026-07-14 | 856.00 | 915.00 | 840.00 | 885.29 | 885.29 | 2,545 |
| 2026-07-13 | 916.00 | 921.00 | 840.00 | 855.47 | 855.47 | 4,505 |
| 2026-07-10 | 894.48 | 926.57 | 856.63 | 917.19 | 917.19 | 4,973 |
| 2026-07-09 | 876.25 | 937.59 | 845.00 | 911.50 | 911.50 | 3,399 |
| 2026-07-08 | 830.00 | 860.00 | 786.00 | 836.08 | 836.08 | 4,610 |
| 2026-07-07 | 856.00 | 862.00 | 785.01 | 820.62 | 820.62 | 9,877 |
| 2026-07-06 | 900.00 | 900.00 | 828.00 | 857.88 | 857.88 | 5,754 |
| 2026-07-02 | 918.77 | 939.00 | 798.80 | 801.43 | 801.43 | 10,382 |
| 2026-07-01 | 962.00 | 967.00 | 886.00 | 916.80 | 916.80 | 4,655 |
| 2026-06-30 | 985.00 | 998.58 | 939.36 | 952.63 | 952.63 | 5,498 |
| 2026-06-29 | 908.45 | 984.38 | 880.00 | 983.57 | 983.57 | 7,111 |
| 2026-06-26 | 1,009.01 | 1,010.00 | 924.37 | 926.90 | 926.90 | 7,863 |
| 2026-06-25 | 1,075.51 | 1,117.78 | 1,001.33 | 1,027.47 | 1,027.47 | 6,192 |
| 2026-06-24 | 1,051.49 | 1,057.98 | 962.96 | 966.24 | 966.24 | 20,936 |
| 2026-06-23 | 1,051.00 | 1,067.24 | 977.00 | 1,025.17 | 1,025.17 | 5,844 |
| 2026-06-22 | 1,064.00 | 1,128.00 | 1,055.82 | 1,093.55 | 1,093.55 | 12,783 |
| 2026-06-19 | 1,086.73 | 1,145.00 | 1,059.00 | 1,063.40 | 1,063.40 | 285 |
| 2026-06-18 | 1,086.73 | 1,145.00 | 1,059.00 | 1,063.40 | 1,063.40 | 9,805 |
| 2026-06-17 | 1,052.90 | 1,089.60 | 1,042.00 | 1,077.62 | 1,077.62 | 3,979 |
| 2026-06-16 | 1,042.00 | 1,109.99 | 1,005.61 | 1,042.56 | 1,042.56 | 8,927 |
| 2026-06-15 | 950.11 | 1,037.98 | 945.00 | 999.35 | 999.35 | 9,199 |
| 2026-06-12 | 883.11 | 942.00 | 851.27 | 937.61 | 937.61 | 4,836 |
| 2026-06-11 | 822.60 | 859.40 | 802.00 | 850.00 | 850.00 | 5,710 |
| 2026-06-10 | 825.16 | 855.72 | 806.47 | 824.47 | 824.47 | 4,953 |
| 2026-06-09 | 879.50 | 911.97 | 801.62 | 838.61 | 838.61 | 22,466 |
| 2026-06-08 | 855.80 | 903.77 | 837.30 | 871.53 | 871.53 | 7,309 |
| 2026-06-05 | 916.00 | 923.00 | 858.00 | 858.60 | 858.60 | 6,334 |
| 2026-06-04 | 930.97 | 941.00 | 882.78 | 938.88 | 938.88 | 3,015 |
| 2026-06-03 | 932.01 | 966.36 | 918.20 | 943.76 | 943.76 | 6,443 |
| 2026-06-02 | 918.01 | 953.72 | 912.00 | 928.19 | 928.19 | 4,413 |
| 2026-06-01 | 882.38 | 941.26 | 878.50 | 926.49 | 926.49 | 17,206 |
| 2026-05-29 | 886.07 | 905.00 | 871.26 | 875.15 | 875.15 | 2,981 |
| 2026-05-28 | 872.13 | 905.39 | 847.00 | 884.90 | 884.90 | 7,989 |
| 2026-05-27 | 854.35 | 903.20 | 846.07 | 873.40 | 873.40 | 6,763 |
| 2026-05-26 | 825.88 | 862.50 | 806.00 | 857.21 | 857.21 | 8,156 |
| 2026-05-25 | 815.00 | 823.69 | 799.46 | 821.84 | 821.84 | 702 |
| 2026-05-22 | 815.00 | 823.69 | 799.46 | 821.84 | 821.84 | 2,901 |
| 2026-05-21 | 757.90 | 810.91 | 745.60 | 795.33 | 795.33 | 5,851 |
| 2026-05-20 | 738.00 | 764.88 | 725.00 | 754.85 | 754.85 | 3,044 |
| 2026-05-19 | 741.80 | 759.00 | 695.13 | 731.47 | 731.47 | 23,848 |
| 2026-05-18 | 791.21 | 807.20 | 714.20 | 714.24 | 714.24 | 6,843 |
| 2026-05-15 | 800.00 | 807.64 | 765.77 | 799.69 | 799.69 | 4,272 |
| 2026-05-14 | 823.98 | 838.45 | 800.00 | 806.11 | 806.11 | 2,811 |
| 2026-05-13 | 811.99 | 837.09 | 780.11 | 820.39 | 820.39 | 5,471 |
| 2026-05-12 | 813.00 | 837.80 | 766.55 | 796.00 | 796.00 | 7,774 |
| 2026-05-11 | 784.90 | 841.34 | 773.00 | 835.26 | 835.26 | 11,459 |
| 2026-05-08 | 767.99 | 802.38 | 755.00 | 779.79 | 779.79 | 5,979 |
| 2026-05-07 | 775.00 | 789.77 | 742.12 | 750.53 | 750.53 | 8,325 |
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.