STX
SEAGATE HLDGS (STX)
NASDAQ
$844.50-$101.08 (-10.69%)
Price as of Oct 02, 2026 3:23 PM EDT
  • $215.0B
    Market Cap
  • 273.38%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +15.88%
    Low Price$771.19
    High Price$945.57
  • 3 Months
    +3.40%
    Low Price$744.89
    High Price$993.99
  • 1 Year
    +273.38%
    Low Price$210.39
    High Price$1,092.38
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
911.16
946.36
893.75
945.57
+2.52%
2,485,102
09/30/2026
921.00
928.92
907.03
922.34
+0.97%
3,086,234
09/29/2026
943.50
944.43
900.10
913.45
-0.87%
2,597,373
09/28/2026
912.10
932.87
870.38
921.51
+0.51%
3,403,852
09/25/2026
924.36
924.36
903.53
916.83
+1.20%
2,798,983
09/24/2026
914.66
926.01
898.80
905.92
-1.86%
3,068,472
09/24/2026
$0.74 Dividend
09/23/2026
912.47
926.26
884.29
923.12
+0.44%
3,246,747
09/22/2026
857.00
936.19
855.70
919.10
+4.85%
5,273,223
09/21/2026
893.55
914.09
861.27
876.62
+2.16%
4,196,728
09/18/2026
814.04
871.30
806.38
858.10
+6.93%
6,976,672
09/17/2026
808.38
816.03
782.38
802.49
+2.55%
5,310,803
09/16/2026
784.17
798.24
771.39
782.55
+1.47%
3,401,097
09/15/2026
799.60
801.34
757.74
771.19
-4.19%
4,055,345
09/14/2026
777.50
821.20
768.38
804.90
-2.97%
4,150,752
09/11/2026
868.72
869.99
817.03
829.51
-3.73%
3,846,323
09/10/2026
859.87
880.26
847.56
861.64
-2.66%
3,237,633
09/09/2026
892.42
916.65
884.68
885.21
-2.04%
3,521,588
09/08/2026
879.94
924.70
859.32
903.66
+6.49%
5,185,574
09/04/2026
818.09
852.30
804.37
848.60
+6.34%
2,559,811
09/03/2026
795.36
806.42
762.91
797.97
-1.23%
2,969,664
09/02/2026
805.21
834.73
785.03
807.89
-0.99%
2,663,234
09/01/2026
809.61
832.09
801.41
815.99
-1.42%
2,426,199
08/31/2026
825.84
830.01
807.84
827.72
-0.17%
3,461,351
08/28/2026
830.42
854.90
824.84
829.10
-2.06%
2,805,384
08/27/2026
875.05
875.05
812.29
846.52
+0.10%
4,899,018
08/26/2026
824.94
851.01
821.01
845.69
+3.01%
2,139,442
08/25/2026
813.85
825.34
799.48
821.01
+3.40%
2,602,403
08/24/2026
817.94
822.08
773.38
794.01
-6.51%
3,209,876
08/21/2026
861.94
869.29
833.83
849.32
-0.03%
2,849,524
08/20/2026
833.01
869.01
826.94
849.56
+2.12%
3,239,648
08/19/2026
910.67
914.42
828.45
831.89
-7.87%
5,970,288
08/18/2026
928.76
960.50
897.96
902.96
-9.16%
4,603,646
08/17/2026
989.54
1,013.18
977.85
993.99
+2.19%
4,330,517
08/14/2026
940.51
989.82
919.26
972.66
+5.65%
5,246,750
08/13/2026
871.61
934.02
860.86
920.63
+4.91%
4,590,064
08/12/2026
860.66
891.29
848.92
877.51
+7.03%
4,732,264
08/11/2026
804.36
826.24
793.37
819.86
+2.44%
3,182,358
08/10/2026
802.31
826.23
785.37
800.35
-1.45%
4,066,366
08/07/2026
861.99
861.99
761.19
812.11
-4.71%
5,970,682
08/06/2026
783.38
874.27
767.08
852.27
+1.83%
5,563,298
08/05/2026
847.45
884.19
835.89
836.99
-0.91%
4,237,087
08/04/2026
880.18
884.29
833.31
844.67
+1.72%
5,027,230
08/03/2026
817.35
838.96
781.45
830.39
-2.93%
5,329,445
07/31/2026
900.96
921.04
837.06
855.44
+0.52%
6,130,349
07/30/2026
878.21
900.46
830.33
851.00
+11.41%
7,379,417
07/29/2026
786.22
814.32
746.95
763.82
+2.29%
9,292,300
07/28/2026
774.18
776.48
698.43
746.70
-8.53%
9,093,676
07/28/2026
$5.71 Earnings
07/27/2026
855.30
870.30
780.54
816.34
-4.07%
4,642,765
07/24/2026
878.51
905.27
834.83
851.01
-6.75%
5,222,247
07/23/2026
904.28
935.74
904.28
912.63
+0.58%
4,559,710
07/22/2026
861.02
920.64
854.51
907.37
+1.82%
5,263,470
07/21/2026
863.30
899.23
844.19
891.12
+11.14%
6,062,855
07/20/2026
809.37
830.97
796.37
801.81
+1.88%
4,867,452
07/17/2026
720.36
808.00
699.83
787.03
+5.66%
7,013,111
07/16/2026
784.48
798.32
738.88
744.89
-10.00%
6,222,077
07/15/2026
888.31
892.28
788.34
827.64
-5.69%
4,730,604
07/14/2026
900.41
905.57
868.23
877.61
+2.05%
3,685,592
07/13/2026
868.90
877.03
839.34
859.97
-5.46%
4,143,335
07/10/2026
860.94
926.54
860.94
909.61
+2.28%
4,051,245
07/09/2026
921.55
936.79
887.46
889.38
+3.50%
4,564,581
07/08/2026
810.62
861.72
810.62
859.33
+3.91%
4,935,922
07/07/2026
820.63
837.08
785.38
826.98
-4.68%
4,145,956
07/06/2026
862.93
886.18
847.32
867.56
+5.86%
3,461,355
07/02/2026
900.03
922.32
795.02
819.50
-10.38%
6,302,838
07/01/2026
896.02
935.90
885.49
914.46
-5.16%
3,599,828
06/30/2026
967.18
997.69
938.72
964.23
-0.36%
4,187,667
06/29/2026
915.26
986.78
879.31
967.75
+7.63%
5,391,328
06/26/2026
993.79
995.68
879.78
899.18
-12.24%
9,311,397
06/25/2026
1,110.11
1,110.11
1,000.53
1,024.54
+3.23%
5,552,491
06/24/2026
1,026.89
1,035.03
952.30
992.45
-4.30%
4,259,637
06/24/2026
$0.74 Dividend
06/23/2026
982.77
1,043.30
981.51
1,037.02
-5.07%
5,211,310
06/22/2026
1,087.35
1,126.28
1,067.34
1,092.38
+2.22%
6,876,002
06/18/2026
1,131.65
1,143.27
1,051.94
1,068.61
+0.39%
8,424,509
06/17/2026
1,042.67
1,092.34
1,042.32
1,064.46
+3.37%
4,593,011
06/16/2026
1,042.45
1,095.34
1,010.64
1,029.78
+1.23%
5,804,239
06/15/2026
1,030.95
1,030.95
989.28
1,017.26
+9.43%
5,774,237
06/12/2026
878.86
944.81
866.83
929.63
+7.25%
3,198,282
06/11/2026
837.10
868.93
820.24
866.78
+6.38%
2,754,984
06/10/2026
820.62
854.22
805.19
814.76
-3.55%
3,455,066
06/09/2026
908.61
909.91
800.68
844.73
-3.51%
3,137,581
06/08/2026
881.38
893.57
852.92
875.44
+3.46%
2,483,057
06/05/2026
887.83
909.28
842.35
846.19
-8.48%
3,612,016
06/04/2026
890.20
940.07
883.66
924.59
-1.56%
2,534,366
06/03/2026
938.90
965.34
917.61
939.27
+1.52%
2,901,608
06/02/2026
928.47
952.28
913.61
925.21
+0.58%
2,561,889
06/01/2026
883.99
939.37
881.58
919.87
+4.71%
3,357,948
05/29/2026
891.48
902.80
865.71
878.47
-0.10%
4,676,283
05/28/2026
888.17
904.02
864.70
879.39
+1.16%
2,842,957
05/27/2026
879.81
887.60
844.79
869.34
+2.94%
3,801,069
05/26/2026
829.91
861.34
815.74
844.48
+4.06%
3,437,885
05/22/2026
813.49
822.75
798.60
811.50
+0.28%
2,534,549
05/21/2026
752.33
810.28
752.33
809.23
+7.91%
3,479,289
05/20/2026
756.01
763.81
739.87
749.93
+2.42%
2,268,595
05/19/2026
718.42
744.85
694.09
732.24
-1.01%
3,639,253
05/18/2026
799.79
799.79
709.04
739.72
-6.87%
5,005,840
05/15/2026
770.40
806.41
764.61
794.27
-1.15%
2,784,835
05/14/2026
811.25
837.33
794.97
803.54
-1.54%
2,360,001