Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 790.30 | 799.90 | 752.59 | 776.89 | 776.89 | 9,958 |
| 2026-05-05 | 737.00 | 792.78 | 736.01 | 769.81 | 769.81 | 11,319 |
| 2026-05-04 | 755.10 | 765.00 | 729.32 | 734.12 | 734.12 | 16,160 |
| 2026-05-01 | 663.01 | 727.49 | 655.01 | 714.50 | 714.50 | 9,238 |
| 2026-04-30 | 653.00 | 681.00 | 639.05 | 654.30 | 654.30 | 11,072 |
| 2026-04-29 | 681.39 | 697.00 | 633.74 | 639.04 | 639.04 | 19,495 |
| 2026-04-28 | 595.50 | 602.60 | 553.20 | 581.80 | 581.80 | 7,642 |
| 2026-04-27 | 591.50 | 604.00 | 577.00 | 591.55 | 591.55 | 6,284 |
| 2026-04-24 | 598.57 | 606.00 | 578.67 | 591.01 | 591.01 | 8,744 |
| 2026-04-23 | 566.43 | 608.18 | 566.00 | 593.91 | 593.91 | 5,864 |
| 2026-04-22 | 570.87 | 586.00 | 563.00 | 576.16 | 576.16 | 6,133 |
| 2026-04-21 | 544.50 | 559.79 | 535.11 | 559.42 | 559.42 | 3,976 |
| 2026-04-20 | 542.48 | 557.00 | 530.01 | 540.05 | 540.05 | 3,931 |
| 2026-04-17 | 529.00 | 553.50 | 512.00 | 548.38 | 548.38 | 2,740 |
| 2026-04-16 | 517.00 | 528.00 | 505.50 | 521.06 | 521.06 | 2,798 |
| 2026-04-15 | 529.20 | 533.50 | 503.01 | 515.31 | 515.31 | 5,497 |
| 2026-04-14 | 515.01 | 531.24 | 500.50 | 529.53 | 529.53 | 8,754 |
| 2026-04-13 | 492.00 | 506.76 | 485.32 | 501.40 | 501.40 | 5,922 |
| 2026-04-10 | 504.97 | 513.00 | 494.09 | 506.06 | 506.06 | 2,470 |
| 2026-04-09 | 491.03 | 508.76 | 486.54 | 497.35 | 497.35 | 2,740 |
| 2026-04-08 | 502.69 | 520.00 | 488.00 | 501.49 | 501.49 | 9,446 |
| 2026-04-07 | 450.88 | 464.50 | 441.00 | 460.64 | 460.64 | 11,753 |
| 2026-04-02 | 412.13 | 428.25 | 397.05 | 425.15 | 425.15 | 3,668 |
| 2026-04-01 | 395.25 | 428.17 | 393.00 | 420.82 | 420.82 | 10,855 |
| 2026-03-31 | 369.00 | 387.87 | 355.00 | 382.06 | 382.06 | 5,602 |
| 2026-03-30 | 370.24 | 399.90 | 352.26 | 357.98 | 357.98 | 3,883 |
| 2026-03-27 | 383.98 | 389.00 | 361.50 | 380.27 | 380.27 | 5,509 |
| 2026-03-26 | 408.01 | 414.80 | 377.33 | 380.17 | 380.17 | 5,000 |
| 2026-03-25 | 430.50 | 433.89 | 389.21 | 414.84 | 414.84 | 4,669 |
| 2026-03-24 | 401.91 | 423.99 | 392.68 | 422.08 | 422.08 | 8,405 |
| 2026-03-23 | 411.90 | 432.00 | 395.42 | 403.44 | 403.44 | 4,629 |
| 2026-03-20 | 436.60 | 439.00 | 411.03 | 412.42 | 412.42 | 2,823 |
| 2026-03-19 | 403.00 | 436.59 | 388.37 | 434.44 | 434.44 | 76,897 |
| 2026-03-18 | 422.70 | 434.98 | 405.50 | 413.35 | 413.35 | 3,916 |
| 2026-03-17 | 398.00 | 418.39 | 391.00 | 415.44 | 415.44 | 4,075 |
| 2026-03-16 | 390.00 | 410.97 | 381.87 | 402.15 | 402.15 | 4,096 |
| 2026-03-13 | 377.36 | 394.19 | 368.00 | 385.64 | 385.64 | 3,864 |
| 2026-03-12 | 380.60 | 385.90 | 368.98 | 375.00 | 375.00 | 5,634 |
| 2026-03-11 | 391.00 | 391.90 | 375.79 | 385.37 | 385.37 | 1,488 |
| 2026-03-10 | 361.00 | 398.07 | 361.00 | 389.03 | 389.03 | 3,191 |
| 2026-03-09 | 350.00 | 364.32 | 332.00 | 363.65 | 363.65 | 6,031 |
| 2026-03-06 | 371.00 | 375.00 | 352.50 | 357.01 | 357.01 | 4,484 |
| 2026-03-05 | 377.00 | 382.23 | 352.69 | 364.17 | 364.17 | 3,521 |
| 2026-03-04 | 349.95 | 390.42 | 345.00 | 383.72 | 383.72 | 7,356 |
| 2026-03-03 | 379.00 | 381.33 | 350.10 | 362.62 | 362.62 | 5,558 |
| 2026-03-02 | 398.00 | 408.00 | 377.18 | 382.99 | 382.99 | 13,662 |
| 2026-02-27 | 408.00 | 416.00 | 397.00 | 409.44 | 409.44 | 7,150 |
| 2026-02-26 | 421.60 | 429.97 | 393.21 | 405.10 | 405.10 | 5,615 |
| 2026-02-25 | 398.30 | 426.26 | 397.00 | 419.83 | 419.83 | 5,797 |
| 2026-02-24 | 408.86 | 417.00 | 394.02 | 399.14 | 399.14 | 3,839 |
| 2026-02-23 | 411.00 | 422.39 | 402.59 | 412.98 | 412.98 | 2,457 |
| 2026-02-20 | 411.00 | 417.00 | 399.00 | 413.76 | 413.76 | 3,970 |
| 2026-02-19 | 427.20 | 431.50 | 402.95 | 407.02 | 407.02 | 4,769 |
| 2026-02-18 | 416.20 | 434.94 | 412.50 | 427.87 | 427.87 | 2,061 |
| 2026-02-17 | 427.75 | 428.73 | 412.22 | 421.12 | 421.12 | 6,909 |
| 2026-02-13 | 438.46 | 447.30 | 402.90 | 427.97 | 427.97 | 5,996 |
| 2026-02-12 | 409.68 | 460.00 | 405.17 | 442.03 | 442.03 | 15,236 |
| 2026-02-11 | 399.14 | 416.95 | 391.29 | 406.95 | 406.95 | 15,234 |
| 2026-02-10 | 426.91 | 428.67 | 395.44 | 400.44 | 400.44 | 30,443 |
| 2026-02-09 | 436.43 | 439.82 | 415.00 | 431.89 | 431.89 | 5,284 |
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.