Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 105.91 | 109.67 | 105.66 | 109.04 | 107.49 | 3,286,200 |
| 2025-05-16 | 107.52 | 108.98 | 107.00 | 107.79 | 106.26 | 3,234,900 |
| 2025-05-15 | 106.96 | 108.00 | 105.91 | 107.43 | 105.90 | 4,711,900 |
| 2025-05-14 | 105.15 | 105.86 | 104.48 | 105.19 | 103.69 | 4,245,700 |
| 2025-05-13 | 101.90 | 105.98 | 101.55 | 105.47 | 103.97 | 4,336,000 |
| 2025-05-12 | 101.13 | 103.04 | 100.00 | 101.95 | 100.50 | 5,791,900 |
| 2025-05-09 | 97.110 | 97.730 | 95.630 | 95.710 | 94.349 | 2,568,200 |
| 2025-05-08 | 96.310 | 97.230 | 94.970 | 96.300 | 94.931 | 2,392,700 |
| 2025-05-07 | 93.990 | 95.670 | 93.330 | 95.450 | 94.093 | 3,715,800 |
| 2025-05-06 | 92.460 | 94.410 | 91.920 | 93.900 | 92.565 | 2,754,100 |
| 2025-05-05 | 92.330 | 94.330 | 91.980 | 93.580 | 92.250 | 2,805,700 |
| 2025-05-02 | 91.550 | 93.290 | 91.290 | 93.070 | 91.747 | 3,409,300 |
| 2025-05-01 | 92.000 | 93.170 | 89.890 | 90.010 | 88.730 | 5,496,500 |
| 2025-04-30 | 87.140 | 91.510 | 85.470 | 91.030 | 89.736 | 11,880,100 |
| 2025-04-29 | 81.580 | 82.680 | 81.220 | 81.600 | 80.440 | 6,502,500 |
| 2025-04-28 | 82.210 | 82.890 | 80.560 | 82.160 | 80.992 | 2,895,700 |
| 2025-04-25 | 83.330 | 83.810 | 82.000 | 82.700 | 81.524 | 4,055,400 |
| 2025-04-24 | 79.160 | 83.270 | 79.140 | 83.040 | 81.859 | 4,105,400 |
| 2025-04-23 | 79.150 | 81.180 | 77.560 | 78.090 | 76.980 | 4,013,700 |
| 2025-04-22 | 74.700 | 75.910 | 74.600 | 75.360 | 74.289 | 2,177,900 |
| 2025-04-21 | 74.450 | 74.650 | 72.620 | 73.930 | 72.879 | 2,950,600 |
| 2025-04-17 | 73.490 | 76.440 | 72.890 | 75.780 | 74.703 | 4,588,400 |
| 2025-04-16 | 71.490 | 73.110 | 71.300 | 72.820 | 71.785 | 5,798,900 |
| 2025-04-15 | 72.090 | 73.500 | 71.850 | 72.000 | 70.976 | 3,147,600 |
| 2025-04-14 | 74.930 | 75.230 | 71.600 | 72.670 | 71.637 | 3,437,300 |
| 2025-04-11 | 69.230 | 71.210 | 67.630 | 70.150 | 69.153 | 3,879,000 |
| 2025-04-10 | 71.710 | 72.480 | 68.650 | 69.740 | 68.748 | 5,483,500 |
| 2025-04-09 | 65.740 | 76.020 | 63.190 | 74.290 | 73.234 | 10,253,500 |
| 2025-04-08 | 70.990 | 72.430 | 65.410 | 66.540 | 65.594 | 5,679,900 |
| 2025-04-07 | 65.000 | 72.560 | 64.180 | 68.660 | 67.684 | 7,297,500 |
| 2025-04-04 | 68.660 | 68.680 | 63.950 | 66.730 | 65.781 | 9,249,900 |
| 2025-04-03 | 80.180 | 81.160 | 71.280 | 71.530 | 70.513 | 12,915,600 |
| 2025-04-02 | 83.740 | 86.340 | 83.520 | 85.520 | 84.304 | 2,810,100 |
| 2025-04-01 | 84.600 | 85.330 | 83.310 | 84.540 | 83.338 | 2,728,200 |
| 2025-03-31 | 84.490 | 85.310 | 82.880 | 84.950 | 83.742 | 2,628,600 |
| 2025-03-28 | 86.990 | 87.360 | 84.330 | 84.920 | 83.713 | 1,886,200 |
| 2025-03-27 | 87.210 | 89.250 | 86.300 | 87.500 | 86.256 | 2,977,400 |
| 2025-03-26 | 87.600 | 88.190 | 85.940 | 87.630 | 86.384 | 3,534,900 |
| 2025-03-25 | 88.320 | 88.440 | 85.730 | 87.960 | 86.709 | 3,154,000 |
| 2025-03-24 | 89.410 | 90.070 | 88.480 | 88.790 | 87.528 | 1,715,000 |
| 2025-03-21 | 87.950 | 88.690 | 86.600 | 88.270 | 87.015 | 2,576,000 |
| 2025-03-20 | 88.290 | 89.780 | 88.290 | 88.380 | 87.123 | 2,060,500 |
| 2025-03-19 | 88.440 | 89.640 | 88.180 | 88.930 | 87.666 | 2,225,500 |
| 2025-03-18 | 90.480 | 90.570 | 88.440 | 88.640 | 86.670 | 2,204,900 |
| 2025-03-17 | 87.640 | 91.050 | 87.640 | 90.510 | 88.498 | 2,948,500 |
| 2025-03-14 | 86.950 | 88.630 | 86.930 | 87.900 | 85.946 | 2,261,100 |
| 2025-03-13 | 86.790 | 87.440 | 85.000 | 85.620 | 83.717 | 1,573,500 |
| 2025-03-12 | 88.000 | 89.470 | 86.270 | 86.730 | 84.802 | 3,808,900 |
| 2025-03-11 | 86.410 | 87.960 | 85.400 | 86.970 | 85.037 | 3,805,500 |
| 2025-03-10 | 87.210 | 87.950 | 84.360 | 86.410 | 84.490 | 4,520,500 |
| 2025-03-07 | 86.860 | 89.770 | 86.300 | 88.000 | 86.044 | 4,617,700 |
| 2025-03-06 | 90.550 | 90.670 | 86.390 | 86.640 | 84.714 | 5,272,900 |
| 2025-03-05 | 93.680 | 93.770 | 90.190 | 92.430 | 90.376 | 5,175,600 |
| 2025-03-04 | 98.950 | 99.620 | 94.010 | 94.080 | 91.989 | 7,037,600 |
| 2025-03-03 | 102.95 | 103.87 | 99.780 | 100.06 | 97.836 | 3,190,400 |
| 2025-02-28 | 100.25 | 102.29 | 99.680 | 101.91 | 99.645 | 4,521,400 |
| 2025-02-27 | 102.57 | 103.84 | 100.59 | 100.67 | 98.433 | 4,616,000 |
| 2025-02-26 | 100.32 | 101.35 | 99.700 | 100.27 | 98.042 | 1,924,100 |
| 2025-02-25 | 100.00 | 101.69 | 99.290 | 99.720 | 97.504 | 3,405,900 |
| 2025-02-24 | 100.97 | 101.99 | 99.240 | 100.08 | 97.856 | 4,204,100 |
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.