Seagate Technology Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	60.840	62.520	60.620	61.600	56.759	2,950,300
2023-03-22	61.840	62.290	60.490	60.520	55.764	2,025,600
2023-03-21	62.150	62.440	61.100	62.100	57.219	1,680,100
2023-03-20	60.460	62.640	59.830	62.060	56.538	2,243,300
2023-03-17	61.460	62.250	60.710	61.050	55.618	5,781,300
2023-03-16	58.820	61.510	58.820	61.200	55.754	2,279,100
2023-03-15	59.710	60.320	58.850	59.850	54.524	2,259,300
2023-03-14	61.480	62.460	60.140	61.020	55.590	2,090,300
2023-03-13	61.010	61.500	60.020	60.340	54.971	2,514,300
2023-03-10	63.250	63.710	61.280	61.750	56.255	1,646,500
2023-03-09	63.130	64.820	63.130	63.250	57.622	2,477,600
2023-03-08	62.630	63.810	61.990	63.630	57.968	3,477,300
2023-03-07	62.940	63.210	61.810	62.140	56.611	2,331,500
2023-03-06	65.250	65.370	63.130	63.320	57.686	1,829,500
2023-03-03	65.040	65.130	64.060	64.570	58.824	2,127,400
2023-03-02	63.510	65.220	62.470	64.860	59.088	2,793,500
2023-03-01	64.230	64.870	63.460	64.120	58.414	1,908,400
2023-02-28	64.290	65.080	64.050	64.560	58.815	2,159,700
2023-02-27	66.290	66.630	64.170	64.250	58.533	2,633,600
2023-02-24	64.660	67.000	64.650	66.090	60.209	1,302,600
2023-02-23	67.420	67.660	65.820	67.080	61.111	1,679,600
2023-02-22	66.960	67.250	65.670	66.390	60.482	1,711,900
2023-02-21	69.210	69.520	66.910	67.080	61.111	2,095,200
2023-02-17	70.520	71.030	69.150	70.260	64.008	1,804,400
2023-02-16	70.770	71.430	70.180	70.530	64.254	1,214,000
2023-02-15	71.480	72.310	71.220	71.970	65.566	1,093,000
2023-02-14	70.250	72.610	69.900	72.460	66.012	1,234,100
2023-02-13	71.020	71.560	70.630	71.330	64.983	1,576,000
2023-02-10	70.250	71.590	69.290	71.280	64.937	3,299,500
2023-02-09	72.230	72.870	69.090	69.800	63.589	2,567,200
2023-02-08	70.720	71.560	70.420	71.080	64.755	2,091,200
2023-02-07	69.880	71.550	69.430	71.300	64.955	2,165,200
2023-02-06	69.810	70.120	68.890	69.750	63.543	1,616,700
2023-02-03	70.580	72.470	70.500	70.890	64.582	1,673,600
2023-02-02	71.310	73.740	70.610	72.370	65.930	3,689,500
2023-02-01	67.910	71.100	67.550	70.490	64.217	3,877,400
2023-01-31	66.050	67.850	65.350	67.780	61.749	4,584,300
2023-01-30	68.000	68.900	66.630	66.760	60.819	2,803,000
2023-01-27	68.280	69.980	68.280	68.990	62.851	3,587,500
2023-01-26	68.790	71.000	65.720	69.010	62.869	9,520,500
2023-01-25	61.050	62.970	60.450	62.250	56.711	4,527,700
2023-01-24	64.400	64.910	61.990	62.230	56.693	3,787,400
2023-01-23	60.560	63.740	60.490	63.230	57.604	4,092,400
2023-01-20	58.110	59.440	57.080	59.340	54.060	2,185,100
2023-01-19	58.590	58.900	57.160	58.190	53.012	2,462,800
2023-01-18	59.280	59.890	57.490	58.710	53.486	3,945,300
2023-01-17	56.930	57.140	55.870	56.980	51.910	2,771,500
2023-01-13	57.010	57.870	56.890	57.260	52.165	1,268,600
2023-01-12	57.640	58.370	56.900	57.770	52.629	2,669,700
2023-01-11	56.210	57.330	56.120	57.210	52.119	1,618,600
2023-01-10	55.510	56.490	55.160	56.460	51.436	1,918,400
2023-01-09	56.530	56.720	55.190	55.340	50.416	2,025,400
2023-01-06	54.000	56.070	53.160	55.910	50.935	2,499,100
2023-01-05	52.120	53.610	51.890	53.490	48.730	2,111,800
2023-01-04	52.970	53.890	52.260	52.490	47.819	2,649,800
2023-01-03	52.840	53.470	50.940	51.880	47.264	2,887,200
2022-12-30	52.240	52.950	51.890	52.610	47.929	1,220,500
2022-12-29	51.690	53.510	51.570	53.020	48.302	2,045,200
2022-12-28	51.900	52.560	50.730	51.050	46.507	1,683,700
2022-12-27	50.660	52.230	50.060	52.060	47.427	2,427,000

← NewerPage 16 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.