Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 388.00 | 428.52 | 387.00 | 427.58 | 427.58 | 4,444 |
| 2026-02-05 | 423.30 | 432.00 | 393.93 | 406.56 | 406.56 | 8,201 |
| 2026-02-04 | 442.13 | 452.75 | 402.26 | 406.07 | 406.07 | 9,107 |
| 2026-02-03 | 442.86 | 459.50 | 424.51 | 437.72 | 437.72 | 14,590 |
| 2026-02-02 | 392.45 | 435.99 | 386.00 | 433.19 | 433.19 | 10,355 |
| 2026-01-30 | 465.04 | 468.00 | 433.35 | 438.39 | 438.39 | 6,218 |
| 2026-01-29 | 453.75 | 458.50 | 434.12 | 445.38 | 445.38 | 16,658 |
| 2026-01-28 | 404.99 | 449.50 | 389.00 | 444.34 | 444.34 | 42,229 |
| 2026-01-27 | 364.90 | 383.52 | 360.70 | 380.30 | 380.30 | 10,190 |
| 2026-01-26 | 345.98 | 370.22 | 342.00 | 360.95 | 360.95 | 7,786 |
| 2026-01-23 | 342.70 | 349.00 | 332.28 | 344.07 | 344.07 | 21,835 |
| 2026-01-22 | 352.91 | 356.46 | 330.00 | 341.00 | 341.00 | 7,730 |
| 2026-01-21 | 330.90 | 345.00 | 325.00 | 341.78 | 341.78 | 7,975 |
| 2026-01-20 | 323.25 | 336.25 | 308.00 | 330.21 | 330.21 | 4,811 |
| 2026-01-16 | 325.50 | 335.00 | 321.50 | 324.56 | 324.56 | 3,331 |
| 2026-01-15 | 310.20 | 327.99 | 310.20 | 324.35 | 324.35 | 9,233 |
| 2026-01-14 | 317.74 | 322.97 | 310.00 | 312.48 | 312.48 | 1,999 |
| 2026-01-13 | 319.68 | 330.92 | 317.42 | 326.29 | 326.29 | 6,854 |
| 2026-01-12 | 298.49 | 318.08 | 295.00 | 317.76 | 317.76 | 6,967 |
| 2026-01-09 | 284.49 | 300.79 | 282.74 | 299.01 | 299.01 | 2,418 |
| 2026-01-08 | 311.28 | 313.00 | 278.47 | 288.87 | 288.87 | 6,041 |
| 2026-01-07 | 331.00 | 331.51 | 299.23 | 308.24 | 308.24 | 9,309 |
| 2026-01-06 | 292.98 | 327.48 | 289.80 | 325.81 | 325.81 | 4,296 |
| 2026-01-05 | 290.00 | 299.00 | 278.20 | 286.65 | 286.65 | 5,197 |
| 2026-01-02 | 279.63 | 289.67 | 279.30 | 286.10 | 286.10 | 5,343 |
| 2025-12-31 | 280.20 | 284.00 | 275.90 | 276.73 | 276.73 | 514 |
| 2025-12-30 | 282.14 | 284.99 | 280.32 | 281.09 | 281.09 | 1,263 |
| 2025-12-29 | 280.84 | 289.00 | 277.61 | 282.02 | 282.02 | 748 |
| 2025-12-24 | 282.00 | 287.68 | 279.76 | 285.27 | 285.27 | 2,796 |
| 2025-12-23 | 283.37 | 286.00 | 274.81 | 277.93 | 277.93 | 3,180 |
| 2025-12-22 | 300.01 | 305.00 | 279.15 | 283.14 | 283.14 | 7,966 |
| 2025-12-19 | 295.75 | 302.49 | 293.00 | 299.31 | 299.31 | 2,692 |
| 2025-12-18 | 281.26 | 298.98 | 281.26 | 294.37 | 294.37 | 5,087 |
| 2025-12-17 | 288.24 | 295.42 | 276.94 | 278.35 | 278.35 | 3,065 |
| 2025-12-16 | 280.00 | 294.87 | 279.62 | 286.03 | 286.03 | 11,000 |
| 2025-12-15 | 291.00 | 294.17 | 285.00 | 291.75 | 291.75 | 7,481 |
| 2025-12-12 | 308.85 | 308.85 | 280.78 | 288.07 | 288.07 | 12,469 |
| 2025-12-11 | 293.00 | 308.40 | 288.88 | 307.74 | 307.74 | 6,725 |
| 2025-12-10 | 283.08 | 296.24 | 280.01 | 295.91 | 295.91 | 10,695 |
| 2025-12-09 | 286.49 | 288.99 | 280.56 | 282.43 | 282.43 | 1,991 |
| 2025-12-08 | 281.97 | 288.10 | 278.66 | 284.15 | 284.15 | 3,638 |
| 2025-12-05 | 267.75 | 279.28 | 265.00 | 276.85 | 276.85 | 5,672 |
| 2025-12-04 | 256.30 | 265.98 | 254.00 | 264.99 | 264.99 | 2,021 |
| 2025-12-03 | 267.87 | 271.12 | 250.53 | 253.62 | 253.62 | 6,538 |
| 2025-12-02 | 269.41 | 278.23 | 259.51 | 269.77 | 269.77 | 3,484 |
← NewerPage 4 of 4 · 225 trading days
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.