STX
SEAGATE HLDGS (STX)
NASDAQ
$1,050.00-$44.04 (-4.03%)
Price as of Jun 23, 2026 5:16 PM EDT
  • $247.5B
    Market Cap
  • 732.69%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +34.61%
    Low Price$815.99
    High Price$1,094.04
  • 3 Months
    +166.50%
    Low Price$362.43
    High Price$1,094.04
  • 1 Year
    +732.69%
    Low Price$133.08
    High Price$1,094.04
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
1,089.00
1,127.99
1,068.96
1,094.04
+2.22%
6,876,002
06/18/2026
1,133.36
1,145.00
1,053.53
1,070.23
+0.39%
8,424,509
06/17/2026
1,044.25
1,094.00
1,043.90
1,066.07
+3.37%
4,593,011
06/16/2026
1,044.03
1,097.00
1,012.17
1,031.34
+1.23%
5,804,239
06/15/2026
1,032.52
1,032.52
990.78
1,018.80
+9.43%
5,774,237
06/12/2026
880.19
946.24
868.14
931.04
+7.25%
3,198,282
06/11/2026
838.37
870.25
821.48
868.09
+6.38%
2,754,984
06/10/2026
821.86
855.51
806.41
815.99
-3.55%
3,455,066
06/09/2026
909.99
911.29
801.89
846.01
-3.51%
3,137,581
06/08/2026
882.72
894.92
854.21
876.77
+3.46%
2,483,057
06/05/2026
889.18
910.66
843.63
847.47
-8.48%
3,612,016
06/04/2026
891.55
941.49
885.00
925.99
-1.56%
2,534,366
06/03/2026
940.32
966.80
919.00
940.69
+1.52%
2,901,608
06/02/2026
929.88
953.72
914.99
926.61
+0.58%
2,561,889
06/01/2026
885.33
940.79
882.92
921.26
+4.71%
3,357,948
05/29/2026
892.83
904.17
867.02
879.80
-0.10%
4,676,283
05/28/2026
889.52
905.39
866.01
880.72
+1.16%
2,842,957
05/27/2026
881.14
888.95
846.07
870.66
+2.94%
3,801,069
05/26/2026
831.17
862.65
816.98
845.76
+4.06%
3,437,885
05/22/2026
814.72
824.00
799.81
812.73
+0.28%
2,534,549
05/21/2026
753.47
811.51
753.47
810.46
+7.91%
3,479,289
05/20/2026
757.16
764.97
741.00
751.07
+2.42%
2,268,595
05/19/2026
719.51
745.98
695.14
733.35
-1.01%
3,639,253
05/18/2026
801.00
801.00
710.11
740.84
-6.87%
5,005,840
05/15/2026
771.57
807.63
765.77
795.47
-1.15%
2,784,835
05/14/2026
812.48
838.60
796.17
804.76
-1.54%
2,360,001
05/13/2026
827.50
831.99
795.01
817.35
+1.06%
2,511,717
05/12/2026
814.70
833.06
766.97
808.80
-3.02%
3,798,097
05/11/2026
793.25
841.31
790.48
834.01
+6.56%
6,078,473
05/08/2026
780.00
802.13
772.00
782.64
+2.11%
4,873,951
05/07/2026
771.29
771.29
742.01
766.44
-2.54%
4,900,945
05/06/2026
768.80
787.35
752.80
786.42
+2.00%
5,571,675
05/05/2026
755.00
792.01
752.59
771.01
+4.40%
6,522,482
05/04/2026
742.16
749.00
729.18
738.54
+1.60%
6,117,514
05/01/2026
667.01
728.00
663.30
726.93
+7.91%
7,378,731
04/30/2026
655.18
680.63
639.05
673.64
+4.72%
6,479,290
04/29/2026
667.98
697.00
632.00
643.30
+11.10%
10,897,318
04/28/2026
566.04
592.84
553.20
579.03
-2.82%
5,956,535
04/28/2026
$4.10 Earnings
04/27/2026
599.31
602.91
577.36
595.86
+1.64%
2,907,576
04/24/2026
592.70
599.98
578.42
586.25
-0.23%
2,703,847
04/23/2026
574.24
607.89
573.01
587.62
+1.33%
3,175,669
04/22/2026
580.01
586.00
563.30
579.88
+3.57%
3,233,336
04/21/2026
543.01
567.70
536.03
559.90
+3.73%
3,561,889
04/20/2026
550.77
553.00
531.61
539.75
-1.46%
2,914,884
04/17/2026
544.45
553.57
537.52
547.75
+3.00%
3,449,059
04/16/2026
511.76
532.06
506.00
531.81
+2.35%
3,122,664
04/15/2026
520.83
526.00
503.11
519.60
-2.59%
3,841,387
04/14/2026
520.00
534.23
501.45
533.44
+3.93%
3,568,561
04/13/2026
500.08
514.75
495.65
513.28
+2.02%
2,879,908
04/10/2026
504.67
509.55
494.60
503.13
+0.47%
3,434,651
04/09/2026
504.00
508.71
493.20
500.77
+0.90%
3,091,962
04/08/2026
503.20
517.18
487.67
496.30
+5.88%
5,424,625
04/07/2026
448.14
468.85
445.00
468.72
+3.40%
4,276,706
04/06/2026
450.88
470.23
449.79
453.30
+5.58%
4,887,432
04/02/2026
401.00
429.41
400.00
429.36
+1.47%
2,376,291
04/01/2026
396.49
428.18
396.31
423.12
+8.00%
3,715,955
03/31/2026
371.09
392.01
368.00
391.76
+8.09%
3,605,220
03/30/2026
393.06
399.41
351.42
362.43
-4.64%
4,159,301
03/27/2026
378.53
388.07
376.08
380.07
+0.34%
2,322,526
03/26/2026
401.66
406.65
377.33
378.79
-8.33%
4,111,856
03/25/2026
410.16
422.53
389.01
413.22
-2.59%
3,452,468
03/25/2026
$0.74 Dividend
03/24/2026
402.16
425.54
394.31
424.22
+5.18%
3,759,742
03/23/2026
419.27
424.44
394.50
403.32
-1.75%
3,864,801
03/20/2026
432.75
438.96
408.54
410.51
-5.38%
8,619,955
03/19/2026
395.71
436.70
387.69
433.84
+6.84%
4,156,999
03/18/2026
418.80
422.00
404.40
406.06
-3.40%
3,830,780
03/17/2026
399.30
420.58
396.81
420.36
+5.59%
3,469,091
03/16/2026
396.81
410.08
394.94
398.09
+3.93%
3,120,201
03/13/2026
377.41
394.30
376.48
383.04
+2.60%
2,913,514
03/12/2026
382.04
384.33
368.05
373.33
-3.11%
2,058,322
03/11/2026
383.33
390.56
375.49
385.30
+0.44%
1,976,404
03/10/2026
377.27
397.59
377.27
383.62
+2.66%
3,487,003
03/09/2026
341.82
374.01
341.40
373.68
+6.10%
2,929,890
03/06/2026
355.69
369.70
350.54
352.19
-3.96%
2,415,593
03/05/2026
370.33
377.49
351.95
366.70
-2.05%
3,399,908
03/04/2026
366.86
389.82
364.04
374.36
+4.86%
3,774,229
03/03/2026
360.63
365.34
349.49
357.00
-5.77%
5,712,534
03/02/2026
392.90
406.99
373.88
378.86
-6.94%
4,224,403
02/27/2026
399.30
414.88
395.53
407.13
-0.45%
3,605,503
02/26/2026
412.97
415.77
392.54
408.96
-2.89%
3,077,461
02/25/2026
408.55
425.76
407.59
421.12
+6.52%
3,385,586
02/24/2026
409.40
413.07
393.36
395.33
-2.79%
3,119,265
02/23/2026
409.69
422.25
401.45
406.69
-0.90%
2,402,307
02/20/2026
402.38
416.26
398.43
410.39
+0.52%
2,962,570
02/19/2026
419.44
423.37
401.46
408.26
-3.58%
3,518,298
02/18/2026
418.21
434.19
416.57
423.40
+1.97%
2,865,618
02/17/2026
419.27
428.48
410.88
415.22
-2.36%
2,839,302
02/13/2026
415.34
430.91
401.81
425.25
-1.20%
3,856,072
02/12/2026
425.08
459.04
425.07
430.42
+5.87%
6,436,862
02/11/2026
408.93
414.88
390.32
406.54
+2.78%
2,826,992
02/10/2026
421.04
421.04
394.45
395.54
-6.77%
3,171,961
02/09/2026
423.30
437.79
414.28
424.26
-1.01%
3,188,635
02/06/2026
425.51
431.18
406.15
428.57
+5.89%
3,284,494
02/05/2026
412.84
417.67
393.55
404.74
-3.15%
5,641,931
02/04/2026
441.23
452.66
401.34
417.90
-5.81%
6,601,108
02/03/2026
450.72
458.61
423.77
443.68
+2.66%
6,089,154
02/02/2026
401.80
435.24
398.83
432.20
+6.20%
6,062,819
01/30/2026
448.86
452.13
396.64
406.98
-8.71%
9,224,411