STX
SEAGATE HLDGS (STX)
NASDAQ
$850.50+$0.50 (+0.06%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $192.7B
    Market Cap
  • 438.29%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    -4.69%
    Low Price$747.30
    High Price$994.79
  • 3 Months
    +4.95%
    Low Price$745.49
    High Price$1,093.26
  • 1 Year
    +438.29%
    Low Price$162.66
    High Price$1,093.26
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
862.64
869.99
834.50
850.00
-0.03%
2,849,524
08/20/2026
833.68
869.71
827.60
850.24
+2.12%
3,239,648
08/19/2026
911.40
915.16
829.11
832.56
-7.87%
5,970,288
08/18/2026
929.50
961.27
898.68
903.68
-9.16%
4,603,646
08/17/2026
990.33
1,013.99
978.63
994.79
+2.19%
4,330,517
08/14/2026
941.26
990.61
920.00
973.44
+5.65%
5,246,750
08/13/2026
872.31
934.77
861.55
921.37
+4.91%
4,590,064
08/12/2026
861.35
892.00
849.60
878.21
+7.03%
4,732,264
08/11/2026
805.00
826.90
794.01
820.52
+2.44%
3,182,358
08/10/2026
802.95
826.90
786.00
800.99
-1.45%
4,066,366
08/07/2026
862.68
862.68
761.80
812.76
-4.71%
5,970,682
08/06/2026
784.01
874.97
767.69
852.95
+1.83%
5,563,298
08/05/2026
848.13
884.90
836.56
837.66
-0.91%
4,237,087
08/04/2026
880.89
885.00
833.97
845.35
+1.72%
5,027,230
08/03/2026
818.01
839.63
782.08
831.06
-2.93%
5,329,445
07/31/2026
901.68
921.78
837.73
856.13
+0.52%
6,130,349
07/30/2026
878.91
901.18
831.00
851.68
+11.41%
7,379,417
07/29/2026
786.85
814.97
747.55
764.43
+2.29%
9,292,300
07/28/2026
774.81
777.10
698.99
747.30
-8.53%
9,093,676
07/28/2026
$5.71 Earnings
07/27/2026
855.99
871.00
781.17
816.99
-4.07%
4,642,765
07/24/2026
879.21
906.00
835.50
851.69
-6.75%
5,222,247
07/23/2026
905.00
936.49
905.00
913.36
+0.58%
4,559,710
07/22/2026
861.71
921.38
855.19
908.10
+1.82%
5,263,470
07/21/2026
864.00
899.95
844.87
891.83
+11.14%
6,062,855
07/20/2026
810.02
831.64
797.01
802.45
+1.88%
4,867,452
07/17/2026
720.94
808.65
700.39
787.66
+5.66%
7,013,111
07/16/2026
785.11
798.96
739.47
745.49
-10.00%
6,222,077
07/15/2026
889.02
893.00
788.97
828.30
-5.69%
4,730,604
07/14/2026
901.14
906.30
868.93
878.31
+2.05%
3,685,592
07/13/2026
869.60
877.73
840.01
860.66
-5.46%
4,143,335
07/10/2026
861.63
927.28
861.63
910.34
+2.28%
4,051,245
07/09/2026
922.29
937.54
888.17
890.09
+3.50%
4,564,581
07/08/2026
811.27
862.41
811.27
860.02
+3.91%
4,935,922
07/07/2026
821.29
837.75
786.01
827.64
-4.68%
4,145,956
07/06/2026
863.62
886.89
848.00
868.26
+5.86%
3,461,355
07/02/2026
900.75
923.06
795.66
820.16
-10.38%
6,302,838
07/01/2026
896.74
936.65
886.20
915.19
-5.16%
3,599,828
06/30/2026
967.96
998.49
939.47
965.00
-0.36%
4,187,667
06/29/2026
915.99
987.57
880.01
968.53
+7.63%
5,391,328
06/26/2026
994.59
996.48
880.49
899.90
-12.24%
9,311,397
06/25/2026
1,111.00
1,111.00
1,001.33
1,025.36
+3.23%
5,552,491
06/24/2026
1,027.72
1,035.86
953.06
993.25
-4.30%
4,259,637
06/24/2026
$0.74 Dividend
06/23/2026
983.56
1,044.14
982.30
1,037.85
-5.07%
5,211,310
06/22/2026
1,088.22
1,127.19
1,068.20
1,093.26
+2.22%
6,876,002
06/18/2026
1,132.55
1,144.18
1,052.78
1,069.47
+0.39%
8,424,509
06/17/2026
1,043.51
1,093.22
1,043.16
1,065.31
+3.37%
4,593,011
06/16/2026
1,043.28
1,096.22
1,011.45
1,030.61
+1.23%
5,804,239
06/15/2026
1,031.78
1,031.78
990.07
1,018.07
+9.43%
5,774,237
06/12/2026
879.56
945.57
867.52
930.38
+7.25%
3,198,282
06/11/2026
837.77
869.63
820.89
867.47
+6.38%
2,754,984
06/10/2026
821.27
854.90
805.84
815.41
-3.55%
3,455,066
06/09/2026
909.34
910.64
801.32
845.41
-3.51%
3,137,581
06/08/2026
882.09
894.28
853.60
876.15
+3.46%
2,483,057
06/05/2026
888.55
910.01
843.03
846.87
-8.48%
3,612,016
06/04/2026
890.91
940.82
884.37
925.33
-1.56%
2,534,366
06/03/2026
939.65
966.11
918.35
940.02
+1.52%
2,901,608
06/02/2026
929.22
953.04
914.34
925.95
+0.58%
2,561,889
06/01/2026
884.70
940.12
882.29
920.60
+4.71%
3,357,948
05/29/2026
892.19
903.53
866.40
879.17
-0.10%
4,676,283
05/28/2026
888.88
904.74
865.39
880.09
+1.16%
2,842,957
05/27/2026
880.51
888.32
845.47
870.04
+2.94%
3,801,069
05/26/2026
830.57
862.04
816.39
845.16
+4.06%
3,437,885
05/22/2026
814.14
823.41
799.24
812.15
+0.28%
2,534,549
05/21/2026
752.93
810.93
752.93
809.88
+7.91%
3,479,289
05/20/2026
756.62
764.42
740.47
750.53
+2.42%
2,268,595
05/19/2026
719.00
745.45
694.64
732.83
-1.01%
3,639,253
05/18/2026
800.43
800.43
709.60
740.31
-6.87%
5,005,840
05/15/2026
771.02
807.05
765.22
794.90
-1.15%
2,784,835
05/14/2026
811.90
838.00
795.60
804.19
-1.54%
2,360,001
05/13/2026
826.91
831.40
794.44
816.77
+1.06%
2,511,717
05/12/2026
814.12
832.47
766.42
808.22
-3.02%
3,798,097
05/11/2026
792.68
840.71
789.92
833.42
+6.56%
6,078,473
05/08/2026
779.44
801.56
771.45
782.08
+2.11%
4,873,951
05/07/2026
770.74
770.74
741.48
765.89
-2.54%
4,900,945
05/06/2026
768.25
786.79
752.26
785.86
+2.00%
5,571,675
05/05/2026
754.46
791.45
752.05
770.46
+4.40%
6,522,482
05/04/2026
741.63
748.47
728.66
738.01
+1.60%
6,117,514
05/01/2026
666.53
727.48
662.83
726.41
+7.91%
7,378,731
04/30/2026
654.71
680.14
638.59
673.16
+4.72%
6,479,290
04/29/2026
667.50
696.50
631.55
642.84
+11.10%
10,897,318
04/28/2026
565.64
592.42
552.81
578.62
-2.82%
5,956,535
04/28/2026
$4.10 Earnings
04/27/2026
598.88
602.48
576.95
595.44
+1.64%
2,907,576
04/24/2026
592.28
599.56
578.01
585.83
-0.23%
2,703,847
04/23/2026
573.83
607.46
572.60
587.20
+1.33%
3,175,669
04/22/2026
579.60
585.58
562.90
579.47
+3.57%
3,233,336
04/21/2026
542.62
567.29
535.65
559.50
+3.73%
3,561,889
04/20/2026
550.38
552.61
531.23
539.37
-1.46%
2,914,884
04/17/2026
544.06
553.18
537.14
547.36
+3.00%
3,449,059
04/16/2026
511.40
531.68
505.64
531.43
+2.35%
3,122,664
04/15/2026
520.46
525.63
502.75
519.23
-2.59%
3,841,387
04/14/2026
519.63
533.85
501.09
533.06
+3.93%
3,568,561
04/13/2026
499.72
514.38
495.30
512.91
+2.02%
2,879,908
04/10/2026
504.31
509.19
494.25
502.77
+0.47%
3,434,651
04/09/2026
503.64
508.35
492.85
500.41
+0.90%
3,091,962
04/08/2026
502.84
516.81
487.32
495.95
+5.88%
5,424,625
04/07/2026
447.82
468.52
444.68
468.39
+3.40%
4,276,706
04/06/2026
450.56
469.89
449.47
452.98
+5.58%
4,887,432