Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-27 | 8.800 | 8.960 | 8.570 | 8.580 | 4.427 | 12,595,100 |
| 2009-05-26 | 8.220 | 8.800 | 8.200 | 8.780 | 4.530 | 12,889,300 |
| 2009-05-22 | 8.160 | 8.530 | 7.980 | 8.440 | 4.355 | 13,414,800 |
| 2009-05-21 | 7.820 | 8.030 | 7.600 | 8.010 | 4.133 | 10,178,600 |
| 2009-05-20 | 8.300 | 8.410 | 7.820 | 7.910 | 4.082 | 15,830,400 |
| 2009-05-19 | 7.670 | 8.320 | 7.600 | 8.110 | 4.185 | 11,984,400 |
| 2009-05-18 | 7.170 | 7.650 | 7.130 | 7.620 | 3.932 | 8,637,300 |
| 2009-05-15 | 7.170 | 7.590 | 7.160 | 7.250 | 3.741 | 8,781,100 |
| 2009-05-14 | 7.000 | 7.350 | 6.830 | 7.290 | 3.762 | 13,707,100 |
| 2009-05-13 | 7.250 | 7.280 | 6.780 | 6.980 | 3.602 | 19,403,500 |
| 2009-05-12 | 7.650 | 7.890 | 7.000 | 7.340 | 3.787 | 15,147,200 |
| 2009-05-11 | 7.680 | 7.840 | 7.470 | 7.570 | 3.906 | 11,357,900 |
| 2009-05-08 | 7.990 | 7.990 | 7.170 | 7.790 | 4.020 | 16,932,500 |
| 2009-05-07 | 8.500 | 8.580 | 7.550 | 7.700 | 3.973 | 15,354,200 |
| 2009-05-06 | 8.460 | 8.640 | 8.110 | 8.410 | 4.340 | 14,482,100 |
| 2009-05-05 | 9.070 | 9.070 | 8.390 | 8.460 | 4.365 | 16,786,200 |
| 2009-05-04 | 8.750 | 9.110 | 8.720 | 9.090 | 4.690 | 12,887,300 |
| 2009-05-01 | 8.160 | 8.630 | 8.060 | 8.450 | 4.360 | 13,016,600 |
| 2009-04-30 | 7.800 | 8.370 | 7.700 | 8.160 | 4.211 | 19,682,200 |
| 2009-04-29 | 7.050 | 7.570 | 7.040 | 7.440 | 3.839 | 10,543,800 |
| 2009-04-28 | 6.950 | 7.150 | 6.930 | 7.020 | 3.622 | 8,095,400 |
| 2009-04-27 | 7.120 | 7.500 | 6.940 | 7.020 | 3.622 | 13,049,400 |
| 2009-04-24 | 7.200 | 7.300 | 6.890 | 7.280 | 3.756 | 14,603,500 |
| 2009-04-23 | 7.260 | 7.260 | 6.870 | 7.020 | 3.622 | 18,314,500 |
| 2009-04-22 | 6.570 | 7.350 | 6.570 | 7.150 | 3.689 | 23,113,500 |
| 2009-04-21 | 6.370 | 6.750 | 6.310 | 6.670 | 3.442 | 11,757,200 |
| 2009-04-20 | 6.300 | 6.720 | 6.300 | 6.460 | 3.333 | 9,185,100 |
| 2009-04-17 | 6.300 | 6.980 | 6.150 | 6.830 | 3.524 | 14,858,600 |
| 2009-04-16 | 5.970 | 6.490 | 5.910 | 6.350 | 3.277 | 14,255,300 |
| 2009-04-15 | 5.810 | 6.030 | 5.610 | 5.850 | 3.019 | 13,835,800 |
| 2009-04-14 | 6.180 | 6.300 | 5.680 | 6.050 | 3.122 | 14,846,000 |
| 2009-04-13 | 6.300 | 6.490 | 5.870 | 6.340 | 3.271 | 16,267,100 |
| 2009-04-09 | 6.600 | 6.790 | 6.410 | 6.650 | 3.431 | 10,464,000 |
| 2009-04-08 | 5.960 | 6.390 | 5.940 | 6.350 | 3.277 | 8,796,500 |
| 2009-04-07 | 6.200 | 6.350 | 6.100 | 6.150 | 3.173 | 6,666,400 |
| 2009-04-06 | 6.760 | 6.800 | 6.310 | 6.400 | 3.302 | 13,135,600 |
| 2009-04-03 | 6.090 | 6.800 | 5.970 | 6.730 | 3.473 | 14,186,200 |
| 2009-04-02 | 6.100 | 6.440 | 6.050 | 6.200 | 3.199 | 12,028,600 |
| 2009-04-01 | 5.560 | 6.020 | 5.510 | 5.980 | 3.086 | 13,729,100 |
| 2009-03-31 | 6.110 | 6.200 | 5.920 | 6.010 | 3.101 | 8,937,000 |
| 2009-03-30 | 5.820 | 6.010 | 5.580 | 5.910 | 3.050 | 13,425,300 |
| 2009-03-27 | 6.180 | 6.540 | 6.050 | 6.090 | 3.142 | 12,375,500 |
| 2009-03-26 | 6.240 | 6.560 | 5.730 | 6.560 | 3.385 | 23,248,300 |
| 2009-03-25 | 5.850 | 6.120 | 5.670 | 5.960 | 3.075 | 29,216,900 |
| 2009-03-24 | 5.000 | 5.790 | 4.870 | 5.780 | 2.982 | 28,225,000 |
| 2009-03-23 | 4.790 | 5.170 | 4.730 | 5.160 | 2.663 | 12,508,400 |
| 2009-03-20 | 4.760 | 4.780 | 4.390 | 4.600 | 2.374 | 8,326,800 |
| 2009-03-19 | 4.660 | 4.820 | 4.580 | 4.650 | 2.399 | 6,882,200 |
| 2009-03-18 | 4.500 | 4.810 | 4.400 | 4.700 | 2.425 | 9,077,000 |
| 2009-03-17 | 4.210 | 4.510 | 4.170 | 4.460 | 2.301 | 5,783,400 |
| 2009-03-16 | 4.270 | 4.500 | 4.210 | 4.300 | 2.219 | 12,288,000 |
| 2009-03-13 | 3.890 | 4.300 | 3.850 | 4.260 | 2.198 | 14,125,600 |
| 2009-03-12 | 3.790 | 3.960 | 3.700 | 3.880 | 2.002 | 7,195,100 |
| 2009-03-11 | 3.670 | 3.780 | 3.430 | 3.720 | 1.920 | 11,094,000 |
| 2009-03-10 | 3.250 | 3.740 | 3.250 | 3.610 | 1.863 | 10,463,400 |
| 2009-03-09 | 3.150 | 3.350 | 3.090 | 3.140 | 1.620 | 8,072,800 |
| 2009-03-06 | 3.510 | 3.650 | 3.040 | 3.110 | 1.605 | 14,962,800 |
| 2009-03-05 | 3.670 | 3.840 | 3.380 | 3.420 | 1.765 | 11,936,100 |
| 2009-03-04 | 3.800 | 4.000 | 3.670 | 3.760 | 1.940 | 12,727,200 |
| 2009-03-03 | 3.810 | 4.050 | 3.640 | 3.760 | 1.940 | 10,057,100 |
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.