Seagate Technology Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	62.830	63.330	62.340	62.580	58.314	1,950,500
2023-06-16	66.480	66.550	63.970	64.300	59.247	4,024,200
2023-06-15	65.060	66.950	65.060	66.140	60.942	2,613,300
2023-06-14	64.820	65.570	63.980	65.290	60.159	1,791,000
2023-06-13	64.030	65.270	63.930	64.690	59.606	2,341,100
2023-06-12	61.090	63.440	61.060	63.410	58.427	2,347,200
2023-06-09	60.380	60.940	59.580	60.890	56.105	2,142,600
2023-06-08	59.010	60.010	57.840	59.880	55.174	2,327,600
2023-06-07	59.070	59.720	57.060	59.300	54.640	5,208,100
2023-06-06	59.500	60.520	58.570	58.590	53.985	2,864,300
2023-06-05	61.900	62.150	60.850	60.860	56.077	1,922,000
2023-06-02	62.080	62.440	61.180	62.210	57.321	1,715,500
2023-06-01	60.500	61.550	60.370	61.300	56.482	2,483,500
2023-05-31	59.810	60.380	58.800	60.100	55.377	5,061,800
2023-05-30	62.030	62.220	59.800	61.000	56.206	2,916,200
2023-05-26	60.230	62.690	60.230	62.290	57.395	3,603,600
2023-05-25	61.780	62.240	59.570	60.110	55.386	2,866,500
2023-05-24	61.820	62.210	60.900	61.320	56.501	1,443,900
2023-05-23	63.330	63.610	62.230	62.370	57.468	1,304,500
2023-05-22	61.870	63.280	61.680	62.950	58.003	1,307,200
2023-05-19	62.780	63.030	61.680	62.260	57.367	1,308,100
2023-05-18	61.110	63.070	60.970	62.750	57.818	2,010,800
2023-05-17	61.300	61.830	60.250	61.140	56.335	1,806,700
2023-05-16	61.060	61.670	60.080	60.800	56.022	2,061,500
2023-05-15	58.810	61.120	58.130	61.060	56.261	2,576,500
2023-05-12	57.560	57.600	56.760	57.570	53.045	1,853,700
2023-05-11	56.880	56.990	56.020	56.800	52.336	1,562,300
2023-05-10	58.000	58.100	56.920	57.270	52.769	2,091,100
2023-05-09	55.550	57.520	55.110	57.310	52.806	2,185,900
2023-05-08	55.790	56.400	55.410	56.290	51.866	885,100
2023-05-05	55.910	56.510	54.940	55.940	51.544	1,564,400
2023-05-04	55.710	55.810	54.470	55.120	50.788	1,841,500
2023-05-03	57.110	57.740	55.790	55.920	51.525	2,351,400
2023-05-02	58.590	58.630	56.740	56.850	52.382	1,876,600
2023-05-01	58.740	59.090	58.300	58.560	53.958	2,335,800
2023-04-28	57.180	58.960	57.010	58.770	54.151	2,891,900
2023-04-27	56.410	57.000	55.790	56.800	52.336	2,686,800
2023-04-26	56.800	57.600	56.000	56.340	51.912	1,939,500
2023-04-25	56.650	56.860	55.970	56.090	51.682	2,386,500
2023-04-24	56.440	57.080	55.780	57.010	52.530	2,325,200
2023-04-21	56.100	56.730	54.320	56.420	51.986	5,906,600
2023-04-20	58.650	61.930	56.560	57.080	52.594	7,959,700
2023-04-19	63.060	63.240	61.730	62.860	57.920	2,927,600
2023-04-18	64.110	64.380	63.160	64.270	59.219	2,579,700
2023-04-17	63.670	64.740	63.370	64.250	59.201	1,948,700
2023-04-14	64.900	66.670	63.850	63.960	58.933	2,600,200
2023-04-13	66.220	66.300	64.100	65.350	60.214	2,539,100
2023-04-12	67.820	67.820	65.900	66.380	61.163	1,805,900
2023-04-11	66.660	67.440	66.460	66.880	61.624	1,278,200
2023-04-10	64.370	66.830	64.290	66.350	61.135	2,317,300
2023-04-06	64.380	64.870	64.040	64.400	59.339	1,023,700
2023-04-05	64.800	64.940	63.810	64.860	59.763	1,405,900
2023-04-04	65.860	65.930	64.650	65.340	60.205	1,841,600
2023-04-03	66.000	66.480	65.280	65.750	60.583	2,112,500
2023-03-31	64.940	66.210	64.780	66.120	60.924	2,096,800
2023-03-30	64.690	65.190	63.800	64.980	59.873	1,667,000
2023-03-29	62.000	63.940	61.850	63.790	58.777	2,919,100
2023-03-28	60.210	60.660	59.180	60.430	55.681	2,594,500
2023-03-27	62.220	62.480	61.640	62.010	57.137	2,265,900
2023-03-24	61.280	61.720	60.680	61.640	56.796	1,758,100

← NewerPage 15 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.7400 USD
2026-06-24	0.7400 USD
2026-03-25	0.7400 USD
2025-12-24	0.7400 USD
2025-09-30	0.7200 USD
2025-06-25	0.7200 USD
2025-03-19	0.7200 USD
2024-12-13	0.7200 USD
2024-09-23	0.7000 USD
2024-06-20	0.7000 USD
2024-03-20	0.7000 USD
2023-12-20	0.7000 USD
2023-09-25	0.7000 USD
2023-06-20	0.7000 USD
2023-03-21	0.7000 USD
2022-12-20	0.7000 USD
2022-09-20	0.7000 USD
2022-06-23	0.7000 USD
2022-03-21	0.7000 USD
2021-12-21	0.7000 USD
2021-09-21	0.6700 USD
2021-05-11	0.6700 USD
2021-03-23	0.6700 USD
2020-12-22	0.6700 USD
2020-09-22	0.6500 USD
2020-06-23	0.6500 USD
2020-03-24	0.6500 USD
2019-12-24	0.6500 USD
2019-09-24	0.6300 USD
2019-06-18	0.6300 USD
2019-03-19	0.6300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.