Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-09-08 | 14.930 | 14.930 | 14.150 | 14.580 | 7.345 | 4,201,900 |
| 2008-09-05 | 14.800 | 14.880 | 14.460 | 14.730 | 7.421 | 4,353,500 |
| 2008-09-04 | 14.710 | 15.000 | 14.570 | 14.740 | 7.426 | 7,487,700 |
| 2008-09-03 | 14.870 | 15.190 | 14.660 | 14.720 | 7.416 | 6,236,100 |
| 2008-09-02 | 15.090 | 15.170 | 14.830 | 14.960 | 7.537 | 5,608,700 |
| 2008-08-29 | 15.110 | 15.170 | 14.810 | 14.910 | 7.512 | 5,884,600 |
| 2008-08-28 | 15.610 | 15.840 | 15.280 | 15.370 | 7.743 | 4,941,200 |
| 2008-08-27 | 15.510 | 15.960 | 15.510 | 15.690 | 7.904 | 4,138,000 |
| 2008-08-26 | 15.580 | 15.780 | 15.460 | 15.620 | 7.869 | 3,277,300 |
| 2008-08-25 | 15.780 | 16.240 | 15.590 | 15.650 | 7.884 | 4,728,400 |
| 2008-08-22 | 16.370 | 16.390 | 16.050 | 16.230 | 8.177 | 4,693,300 |
| 2008-08-21 | 15.820 | 16.420 | 15.820 | 16.360 | 8.242 | 5,152,200 |
| 2008-08-20 | 15.900 | 16.200 | 15.850 | 15.950 | 8.035 | 5,394,600 |
| 2008-08-19 | 15.910 | 16.160 | 15.650 | 15.900 | 8.010 | 4,143,900 |
| 2008-08-18 | 16.750 | 16.750 | 15.990 | 16.120 | 8.121 | 4,455,500 |
| 2008-08-15 | 16.150 | 16.750 | 16.120 | 16.750 | 8.438 | 4,883,700 |
| 2008-08-14 | 15.840 | 16.250 | 15.680 | 16.090 | 8.106 | 5,744,200 |
| 2008-08-13 | 15.990 | 16.200 | 15.740 | 15.770 | 7.945 | 6,510,800 |
| 2008-08-12 | 15.400 | 16.290 | 15.400 | 16.090 | 8.106 | 5,647,900 |
| 2008-08-11 | 15.050 | 15.700 | 15.000 | 15.480 | 7.799 | 3,701,300 |
| 2008-08-08 | 14.770 | 15.110 | 14.750 | 15.000 | 7.557 | 4,386,700 |
| 2008-08-07 | 15.000 | 15.150 | 14.700 | 14.890 | 7.501 | 3,846,000 |
| 2008-08-06 | 14.590 | 15.120 | 14.300 | 15.050 | 7.582 | 4,635,500 |
| 2008-08-05 | 14.840 | 14.880 | 14.500 | 14.730 | 7.421 | 4,490,500 |
| 2008-08-04 | 15.010 | 15.050 | 14.660 | 14.780 | 7.446 | 4,091,000 |
| 2008-08-01 | 15.100 | 15.100 | 14.650 | 15.030 | 7.572 | 5,254,700 |
| 2008-07-31 | 14.530 | 15.170 | 14.530 | 14.970 | 7.542 | 5,058,700 |
| 2008-07-30 | 15.150 | 15.150 | 14.810 | 14.970 | 7.542 | 5,150,300 |
| 2008-07-29 | 14.990 | 15.350 | 14.980 | 15.100 | 7.547 | 7,496,000 |
| 2008-07-28 | 15.080 | 15.290 | 14.980 | 14.980 | 7.487 | 4,230,300 |
| 2008-07-25 | 14.710 | 15.220 | 14.710 | 14.970 | 7.482 | 7,652,500 |
| 2008-07-24 | 15.210 | 15.240 | 14.650 | 14.860 | 7.427 | 6,181,800 |
| 2008-07-23 | 14.540 | 15.250 | 14.430 | 15.140 | 7.567 | 10,249,200 |
| 2008-07-22 | 14.770 | 14.770 | 14.350 | 14.450 | 7.222 | 9,845,200 |
| 2008-07-21 | 14.860 | 15.160 | 14.750 | 14.940 | 7.467 | 4,235,500 |
| 2008-07-18 | 15.380 | 15.660 | 14.660 | 14.850 | 7.422 | 6,419,100 |
| 2008-07-17 | 14.700 | 15.330 | 14.470 | 15.310 | 7.652 | 10,830,400 |
| 2008-07-16 | 15.560 | 15.600 | 14.270 | 14.620 | 7.307 | 25,231,100 |
| 2008-07-15 | 16.890 | 17.580 | 16.520 | 17.300 | 8.646 | 9,549,900 |
| 2008-07-14 | 17.080 | 17.330 | 16.900 | 17.070 | 8.531 | 5,395,200 |
| 2008-07-11 | 16.950 | 17.290 | 16.500 | 17.000 | 8.496 | 7,315,000 |
| 2008-07-10 | 17.180 | 17.530 | 16.730 | 17.030 | 8.511 | 6,885,800 |
| 2008-07-09 | 17.700 | 17.730 | 16.920 | 17.040 | 8.516 | 5,924,400 |
| 2008-07-08 | 17.730 | 18.090 | 17.250 | 17.710 | 8.851 | 7,048,500 |
| 2008-07-07 | 18.090 | 18.340 | 17.360 | 17.570 | 8.781 | 10,189,300 |
| 2008-07-03 | 18.810 | 18.990 | 17.830 | 17.940 | 8.966 | 6,181,400 |
| 2008-07-02 | 19.340 | 19.540 | 18.790 | 18.810 | 9.401 | 4,052,000 |
| 2008-07-01 | 19.100 | 19.450 | 18.770 | 19.430 | 9.711 | 5,475,800 |
| 2008-06-30 | 19.290 | 19.440 | 18.910 | 19.130 | 9.561 | 4,255,900 |
| 2008-06-27 | 19.410 | 19.620 | 18.820 | 19.480 | 9.736 | 8,128,700 |
| 2008-06-26 | 19.850 | 19.880 | 19.180 | 19.500 | 9.746 | 7,042,700 |
| 2008-06-25 | 19.910 | 20.290 | 19.670 | 20.040 | 10.016 | 5,624,500 |
| 2008-06-24 | 19.750 | 19.970 | 19.410 | 19.660 | 9.826 | 6,829,700 |
| 2008-06-23 | 20.330 | 20.330 | 19.450 | 19.820 | 9.906 | 8,367,700 |
| 2008-06-20 | 20.740 | 20.800 | 20.030 | 20.180 | 10.086 | 7,382,300 |
| 2008-06-19 | 20.550 | 21.120 | 20.140 | 20.950 | 10.471 | 7,223,500 |
| 2008-06-18 | 20.800 | 21.080 | 20.500 | 20.700 | 10.346 | 4,658,300 |
| 2008-06-17 | 21.060 | 21.590 | 20.810 | 20.810 | 10.401 | 5,110,400 |
| 2008-06-16 | 20.020 | 21.310 | 20.020 | 21.020 | 10.506 | 6,715,900 |
| 2008-06-13 | 20.460 | 20.660 | 20.120 | 20.270 | 10.131 | 3,850,500 |
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.