NasdaqGS - Delayed Quote
USD
Seagate Technology Holdings plc (STX)
849.28
+50.67
(+6.34%)
At close: September 4 at 4:00:00 PM EDT
848.00
-1.28
(-0.15%)
After hours: September 4 at 7:59:29 PM EDT
Trade STX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
818.75
852.98
805.01
849.28
849.28
2,557,100
Sep 3, 2026
796.00
807.07
763.52
798.61
798.61
2,968,000
Sep 2, 2026
805.86
835.40
785.66
808.54
808.54
2,659,200
Sep 1, 2026
810.26
832.76
802.05
816.64
816.64
2,421,300
Aug 31, 2026
826.50
830.68
808.49
828.38
828.38
3,458,600
Aug 28, 2026
831.09
855.58
825.50
829.76
829.76
2,802,800
Aug 27, 2026
875.75
875.75
812.94
847.20
847.20
4,895,300
Aug 26, 2026
825.60
851.69
821.67
846.37
846.37
2,125,500
Aug 25, 2026
814.50
826.00
800.12
821.67
821.67
2,560,200
Aug 24, 2026
818.60
822.74
774.00
794.65
794.65
3,204,200
Aug 21, 2026
862.64
869.99
834.50
850.00
850.00
2,843,500
Aug 20, 2026
833.68
869.71
827.60
850.24
850.24
3,239,600
Aug 19, 2026
911.40
915.16
829.11
832.56
832.56
5,970,300
Aug 18, 2026
929.50
961.27
898.68
903.68
903.68
4,603,900
Aug 17, 2026
990.33
1,013.99
978.63
994.79
994.79
4,330,500
Aug 14, 2026
941.26
990.61
920.00
973.44
973.44
5,246,900
Aug 13, 2026
872.31
934.77
861.55
921.37
921.37
4,590,100
Aug 12, 2026
861.35
892.00
849.60
878.21
878.21
4,732,300
Aug 11, 2026
805.00
826.90
794.01
820.52
820.52
3,182,400
Aug 10, 2026
802.95
826.90
786.00
800.99
800.99
4,069,300
Aug 7, 2026
862.68
862.68
761.80
812.76
812.76
5,970,700
Aug 6, 2026
784.01
874.97
767.69
852.95
852.95
5,562,100
Aug 5, 2026
848.13
884.90
836.56
837.66
837.66
4,235,900
Aug 4, 2026
880.89
885.00
833.97
845.35
845.35
5,027,400
Aug 3, 2026
818.01
839.63
782.08
831.06
831.06
5,329,400
Jul 31, 2026
901.68
921.78
837.73
856.13
856.13
6,130,400
Jul 30, 2026
878.91
901.18
831.00
851.68
851.68
7,380,100
Jul 29, 2026
786.85
814.97
747.55
764.43
764.43
9,280,100
Jul 28, 2026
774.81
777.10
698.99
747.30
747.30
8,941,600
Jul 27, 2026
855.99
871.00
781.17
816.99
816.99
4,636,600
Jul 24, 2026
879.21
906.00
835.50
851.69
851.69
5,226,300
Jul 23, 2026
905.00
936.49
905.00
913.36
913.36
4,559,600
Jul 22, 2026
861.71
921.38
855.19
908.10
908.10
5,263,500
Jul 21, 2026
864.00
899.95
844.87
891.83
891.83
6,062,900
Jul 20, 2026
810.02
831.64
797.01
802.45
802.45
4,867,500
Jul 17, 2026
720.94
808.65
700.39
787.66
787.66
7,013,100
Jul 16, 2026
785.11
798.96
739.47
745.49
745.49
6,220,300
Jul 15, 2026
889.02
893.00
788.97
828.30
828.30
4,730,800
Jul 14, 2026
901.14
906.30
868.93
878.31
878.31
3,771,500
Jul 13, 2026
869.60
877.73
840.01
860.66
860.66
4,143,400
Jul 10, 2026
861.63
927.28
861.63
910.34
910.34
4,051,300
Jul 9, 2026
922.29
937.54
888.17
890.09
890.09
4,556,500
Jul 8, 2026
811.27
862.41
811.27
860.02
860.02
4,935,900
Jul 7, 2026
821.29
837.75
786.01
827.64
827.64
4,146,000
Jul 6, 2026
863.62
886.89
848.00
868.26
868.26
3,461,400
Jul 2, 2026
900.75
923.06
795.66
820.16
820.16
6,294,100
Jul 1, 2026
896.74
936.65
886.20
915.19
915.19
3,599,800
Jun 30, 2026
967.96
998.49
939.47
965.00
965.00
4,187,700
Jun 29, 2026
915.99
987.57
880.01
968.53
968.53
5,391,300
Jun 26, 2026
994.59
996.48
880.49
899.90
899.90
9,311,400
Jun 25, 2026
1,111.00
1,111.00
1,001.33
1,025.36
1,025.36
5,544,900
Jun 24, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
1,027.72
1,035.86
953.06
993.25
993.25
4,259,600
Jun 23, 2026
984.26
1,044.88
983.00
1,038.59
1,037.85
5,211,300
Jun 22, 2026
1,089.00
1,127.99
1,068.96
1,094.04
1,093.26
6,876,000
Jun 18, 2026
1,133.36
1,145.00
1,053.53
1,070.23
1,069.47
8,424,500
Jun 17, 2026
1,044.25
1,094.00
1,043.90
1,066.07
1,065.31
4,593,000
Jun 16, 2026
1,044.03
1,097.00
1,012.17
1,031.34
1,030.61
5,804,300
Jun 15, 2026
1,032.52
1,032.52
990.78
1,018.80
1,018.07
5,774,200
Jun 12, 2026
880.19
946.24
868.14
931.04
930.38
3,189,700
Jun 11, 2026
838.37
870.25
821.48
868.09
867.47
2,755,000
Jun 10, 2026
821.86
855.51
806.41
815.99
815.41
3,455,000
Jun 9, 2026
909.99
911.29
801.89
846.01
845.41
3,137,600
Jun 8, 2026
882.72
894.92
854.21
876.77
876.15
2,483,100
Jun 5, 2026
889.18
910.66
843.63
847.47
846.87
3,611,300
Jun 4, 2026
891.55
941.49
885.00
925.99
925.33
2,534,400
Jun 3, 2026
940.32
966.80
919.00
940.69
940.02
2,902,300
Jun 2, 2026
929.88
953.72
914.99
926.61
925.95
2,561,900
Jun 1, 2026
885.33
940.79
882.92
921.26
920.60
3,358,000
May 29, 2026
892.83
904.17
867.02
879.80
879.17
4,674,500
May 28, 2026
889.52
905.39
866.01
880.72
880.09
2,838,100
May 27, 2026
881.14
888.95
846.07
870.66
870.04
3,794,300
May 26, 2026
831.17
862.65
816.98
845.76
845.16
3,437,900
May 22, 2026
814.72
824.00
799.81
812.73
812.15
2,531,400
May 21, 2026
753.47
811.51
753.47
810.46
809.88
3,483,500
May 20, 2026
757.16
764.97
741.00
751.07
750.53
2,269,100
May 19, 2026
719.51
745.98
695.14
733.35
732.83
3,639,300
May 18, 2026
801.00
801.00
710.11
740.84
740.31
4,945,800
May 15, 2026
771.57
807.63
765.77
795.47
794.90
2,784,800
May 14, 2026
812.48
838.60
796.17
804.76
804.19
2,360,000
May 13, 2026
827.50
831.99
795.01
817.35
816.77
2,511,700
May 12, 2026
814.70
833.06
766.97
808.80
808.22
3,798,100
May 11, 2026
793.25
841.31
790.48
834.01
833.42
6,078,600
May 8, 2026
780.00
802.13
772.00
782.64
782.08
4,874,000
May 7, 2026
771.29
771.29
742.01
766.44
765.89
4,900,900
May 6, 2026
768.80
787.35
752.80
786.42
785.86
5,575,000
May 5, 2026
755.00
792.01
752.59
771.01
770.46
6,522,500
May 4, 2026
742.16
749.00
729.18
738.54
738.01
6,022,100
May 1, 2026
667.01
728.00
663.30
726.93
726.41
7,378,700
Apr 30, 2026
655.18
680.63
639.05
673.64
673.16
6,479,300
Apr 29, 2026
667.98
697.00
632.00
643.30
642.84
10,896,900
Apr 28, 2026
566.04
592.84
553.20
579.03
578.62
5,956,800
Apr 27, 2026
599.31
602.91
577.36
595.86
595.44
2,919,500
Apr 24, 2026
592.70
599.98
578.42
586.25
585.83
2,704,100
Apr 23, 2026
574.24
607.89
573.01
587.62
587.20
3,175,700
Apr 22, 2026
580.01
586.00
563.30
579.88
579.47
3,233,300
Apr 21, 2026
543.01
567.70
536.03
559.90
559.50
3,563,000
Apr 20, 2026
550.77
553.00
531.61
539.75
539.37
2,915,800
Apr 17, 2026
544.45
553.57
537.52
547.75
547.36
3,449,100
Apr 16, 2026
511.76
532.06
506.00
531.81
531.43
3,122,700
Apr 15, 2026
520.83
526.00
503.11
519.60
519.23
3,841,400
Apr 14, 2026
520.00
534.23
501.45
533.44
533.06
3,568,600
Apr 13, 2026
500.08
514.75
495.65
513.28
512.91
2,880,000
Apr 10, 2026
504.67
509.55
494.60
503.13
502.77
3,435,200
Apr 9, 2026
504.00
508.71
493.20
500.77
500.41
3,092,200
Apr 8, 2026
503.20
517.18
487.67
496.30
495.95
5,424,600
Apr 7, 2026
448.14
468.85
445.00
468.72
468.39
4,276,700
Apr 6, 2026
450.88
470.23
449.79
453.30
452.98
4,887,400
Apr 2, 2026
401.00
429.41
400.00
429.36
429.05
2,376,300
Apr 1, 2026
396.49
428.18
396.31
423.12
422.82
3,716,000
Mar 31, 2026
371.09
392.01
368.00
391.76
391.48
3,605,200
Mar 30, 2026
393.06
399.41
351.42
362.43
362.17
4,159,300
Mar 27, 2026
378.53
388.07
376.08
380.07
379.80
2,322,500
Mar 26, 2026
401.66
406.65
377.33
378.79
378.52
4,111,900
Mar 25, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
410.16
422.53
389.01
413.22
412.93
3,452,500
Mar 24, 2026
402.86
426.28
395.00
424.96
423.92
3,759,700
Mar 23, 2026
420.00
425.18
395.19
404.02
403.03
3,864,800
Mar 20, 2026
433.50
439.73
409.25
411.23
410.22
8,620,000
Mar 19, 2026
396.40
437.46
388.37
434.60
433.53
4,157,000
Mar 18, 2026
419.53
422.74
405.11
406.77
405.77
3,830,800
Mar 17, 2026
400.00
421.31
397.50
421.09
420.06
3,469,200
Mar 16, 2026
397.50
410.80
395.63
398.78
397.80
3,120,200
Mar 13, 2026
378.07
394.99
377.14
383.71
382.77
2,913,500
Mar 12, 2026
382.71
385.00
368.69
373.98
373.06
2,058,300
Mar 11, 2026
384.00
391.24
376.15
385.97
385.02
1,970,100
Mar 10, 2026
377.93
398.29
377.93
384.29
383.35
3,487,000
Mar 9, 2026
342.42
374.66
342.00
374.33
373.41
2,929,900
Mar 6, 2026
356.31
370.34
351.15
352.80
351.93
2,415,600
Mar 5, 2026
370.98
378.15
352.56
367.34
366.44
3,394,900
Mar 4, 2026
367.50
390.50
364.68
375.01
374.09
3,774,200
Mar 3, 2026
361.26
365.98
350.10
357.62
356.74
5,712,500
Mar 2, 2026
393.59
407.70
374.53
379.52
378.59
4,224,400
Feb 27, 2026
400.00
415.60
396.22
407.84
406.84
3,605,500
Feb 26, 2026
413.69
416.50
393.22
409.67
408.67
3,077,500
Feb 25, 2026
409.26
426.50
408.30
421.85
420.82
3,385,600
Feb 24, 2026
410.11
413.80
394.05
396.02
395.05
3,119,300
Feb 23, 2026
410.40
422.99
402.15
407.40
406.40
2,402,300
Feb 20, 2026
403.08
416.99
399.13
411.11
410.10
2,962,600
Feb 19, 2026
420.17
424.11
402.16
408.97
407.97
3,518,300
Feb 18, 2026
418.94
434.95
417.30
424.14
423.10
2,865,600
Feb 17, 2026
420.00
429.23
411.60
415.94
414.92
2,839,300
Feb 13, 2026
416.06
431.66
402.51
425.99
424.95
3,856,100
Feb 12, 2026
425.82
459.84
425.81
431.17
430.11
6,436,900
Feb 11, 2026
409.64
415.60
391.00
407.25
406.25
2,827,000
Feb 10, 2026
421.77
421.77
395.14
396.23
395.26
3,172,000
Feb 9, 2026
424.04
438.55
415.00
425.00
423.96
3,188,600
Feb 6, 2026
426.26
431.93
406.86
429.32
428.27
3,284,500
Feb 5, 2026
413.56
418.40
394.24
405.45
404.46
5,641,900
Feb 4, 2026
442.00
453.45
402.04
418.63
417.60
6,601,100
Feb 3, 2026
451.51
459.41
424.51
444.45
443.36
6,089,200
Feb 2, 2026
402.50
436.00
399.53
432.95
431.89
6,062,800
Jan 30, 2026
449.64
452.92
397.33
407.69
406.69
9,224,400
Jan 29, 2026
450.27
457.84
434.00
446.57
445.47
9,052,800
Jan 28, 2026
395.19
449.50
389.00
442.93
441.84
14,749,800
Jan 27, 2026
361.62
383.88
361.00
371.76
370.85
7,353,600
Jan 26, 2026
348.85
370.47
346.00
358.29
357.41
5,039,000
Jan 23, 2026
344.47
347.71
331.75
346.10
345.25
2,957,800
Jan 22, 2026
350.00
350.05
330.00
346.53
345.68
2,796,300
Jan 21, 2026
334.41
349.55
323.61
344.22
343.38
4,710,600
Jan 20, 2026
322.99
336.17
322.04
325.99
325.19
3,620,800
Jan 16, 2026
333.50
335.02
321.19
326.23
325.43
3,378,500
Jan 15, 2026
322.76
328.78
317.00
320.32
319.53
3,180,200
Jan 14, 2026
319.83
322.73
309.15
312.28
311.51
1,947,500
Jan 13, 2026
319.48
331.00
316.77
318.44
317.66
3,459,600
Jan 12, 2026
299.31
322.76
298.09
321.48
320.69
3,066,100
Jan 9, 2026
284.67
305.44
280.67
304.01
303.26
3,187,100
Jan 8, 2026
305.88
306.24
278.15
284.47
283.77
4,826,000
Jan 7, 2026
319.01
322.00
298.94
308.26
307.50
5,179,200
Jan 6, 2026
290.90
332.00
290.90
330.42
329.61
5,563,900
Jan 5, 2026
294.97
298.00
277.69
289.83
289.12
3,350,300
Jan 2, 2026
281.97
289.65
280.42
287.54
286.83
2,731,000
Dec 31, 2025
280.00
280.25
274.27
275.39
274.71
1,316,800
Dec 30, 2025
282.05
284.01
279.62
280.08
279.39
1,873,600
Dec 29, 2025
281.99
289.47
279.33
281.30
280.61
2,537,400
Dec 26, 2025
288.76
289.80
282.55
286.22
285.52
1,063,800
Dec 24, 2025
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
281.55
288.50
281.55
285.27
284.57
1,474,900
Dec 23, 2025
278.58
282.85
274.71
282.80
281.37
2,084,400
Dec 22, 2025
301.25
302.00
279.00
282.85
281.42
4,340,400
Dec 19, 2025
296.67
305.43
293.69
296.36
294.86
24,731,300
Dec 18, 2025
288.50
299.23
286.67
292.00
290.52
3,730,500
Dec 17, 2025
291.11
296.68
276.11
277.65
276.24
3,514,100
Dec 16, 2025
285.41
294.94
280.50
288.13
286.67
3,091,000
Dec 15, 2025
291.89
293.96
284.23
285.58
284.13
3,465,600
Dec 12, 2025
302.00
304.00
280.51
287.64
286.18
5,255,600
Dec 11, 2025
294.30
308.93
288.63
307.85
306.29
3,176,300
Dec 10, 2025
283.70
301.47
281.30
298.92
297.41
3,617,400
Dec 9, 2025
285.79
289.44
280.00
282.86
281.43
2,072,700
Dec 8, 2025
281.00
288.27
278.67
285.41
283.97
3,469,000
Dec 5, 2025
269.81
279.67
269.12
278.79
277.38
2,863,400
Dec 4, 2025
258.70
266.40
257.36
265.63
264.29
1,971,700
Dec 3, 2025
266.46
266.46
250.53
258.67
257.36
3,828,300
Dec 2, 2025
272.91
278.39
259.38
266.87
265.52
3,101,600
Dec 1, 2025
272.09
275.98
266.00
270.10
268.73
2,320,000
Nov 28, 2025
275.00
277.58
269.51
276.69
275.29
1,243,100
Nov 26, 2025
264.66
275.00
262.72
272.28
270.90
3,487,500
Nov 25, 2025
251.18
263.57
247.00
261.89
260.56
2,555,300
Nov 24, 2025
242.92
256.70
242.91
253.38
252.10
4,200,400
Nov 21, 2025
237.40
240.50
228.61
237.49
236.29
4,177,300
Nov 20, 2025
273.18
275.70
237.40
240.50
239.28
4,071,000
Nov 19, 2025
253.99
263.82
253.99
259.14
257.83
2,306,500
Nov 18, 2025
257.39
261.36
249.53
253.86
252.57
2,479,400
Nov 17, 2025
257.50
269.80
254.48
261.38
260.06
2,851,600
Nov 14, 2025
254.15
267.81
251.09
258.21
256.90
4,718,800
Nov 13, 2025
273.62
277.50
258.85
262.56
261.23
5,350,200
Nov 12, 2025
288.00
297.88
279.00
283.26
281.83
3,985,300
Nov 11, 2025
289.27
296.15
283.52
288.00
286.54
3,881,100
Nov 10, 2025
290.71
296.00
287.11
293.99
292.50
3,971,600
Nov 7, 2025
273.96
279.81
263.46
279.35
277.94
5,098,700
Nov 6, 2025
277.27
284.42
273.52
278.47
277.06
4,075,300
Nov 5, 2025
258.29
283.94
257.31
275.77
274.37
9,050,400
Nov 4, 2025
255.06
260.32
249.48
250.38
249.11
3,438,000
Nov 3, 2025
258.75
269.56
253.65
265.55
264.21
4,450,400
Oct 31, 2025
276.83
280.35
243.34
255.88
254.58
8,616,100
Oct 30, 2025
258.21
274.48
258.00
268.34
266.98
7,175,700
Oct 29, 2025
240.52
268.91
240.06
265.62
264.28
9,900,800
Oct 28, 2025
229.18
230.00
217.67
223.00
221.87
6,501,000
Oct 27, 2025
241.33
242.00
227.63
230.32
229.15
4,942,400
Oct 24, 2025
234.08
240.85
230.53
234.12
232.93
3,664,000
Oct 23, 2025
218.25
226.91
218.25
226.41
225.26
2,569,600
Oct 22, 2025
213.67
219.32
209.00
215.05
213.96
2,925,200
Oct 21, 2025
212.63
216.53
210.68
214.57
213.48
2,817,500
Oct 20, 2025
230.00
233.28
209.37
214.40
213.31
4,602,000
Oct 17, 2025
222.43
230.45
220.94
225.40
224.26
3,258,800
Oct 16, 2025
224.15
233.00
221.86
226.03
224.89
5,196,500
Oct 15, 2025
215.66
220.59
212.35
219.38
218.27
6,236,800
Oct 14, 2025
215.38
217.40
210.57
211.63
210.56
3,646,700
Oct 13, 2025
225.56
225.65
216.51
219.51
218.40
3,348,800
Oct 10, 2025
220.40
224.26
212.63
214.38
213.29
5,191,000
Oct 9, 2025
223.51
225.07
218.63
221.70
220.58
3,427,000
Oct 8, 2025
224.87
229.05
222.72
224.35
223.21
5,190,300
Oct 7, 2025
244.65
244.74
223.01
225.01
223.87
10,019,400
Oct 6, 2025
260.11
261.24
242.45
242.83
241.60
5,233,600
Oct 3, 2025
254.97
261.29
251.65
252.79
251.51
4,916,000
Oct 2, 2025
263.30
264.83
251.90
254.74
253.45
4,801,300
Oct 1, 2025
234.34
258.40
232.58
256.84
255.54
9,751,900
Sep 30, 2025
0.72
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2025
226.88
236.51
226.26
236.06
234.86
4,184,000
Sep 29, 2025
226.75
234.12
224.81
229.14
227.26
5,108,400
Sep 26, 2025
220.33
220.82
213.06
217.51
215.73
2,477,000
Sep 25, 2025
219.95
222.53
216.01
219.85
218.05
4,200,900
Sep 24, 2025
227.72
231.41
222.93
223.70
221.87
4,121,100
Sep 23, 2025
229.37
231.96
223.51
228.13
226.26
4,389,400
Sep 22, 2025
222.90
230.82
221.97
229.33
227.45
5,243,400
Sep 19, 2025
218.43
221.66
216.00
221.23
219.42
4,834,900
Sep 18, 2025
216.72
219.53
215.10
216.64
214.87
3,044,200
Sep 17, 2025
210.40
214.21
206.26
213.36
211.61
4,268,800
Sep 16, 2025
211.30
215.20
207.66
211.13
209.40
4,888,200
Sep 15, 2025
200.00
214.20
199.65
211.12
209.39
7,398,100
Sep 12, 2025
196.70
198.37
193.32
195.99
194.39
3,293,200
Sep 11, 2025
193.30
199.24
192.99
196.81
195.20
3,625,600
Sep 10, 2025
193.01
193.80
189.90
193.04
191.46
4,343,800
Sep 9, 2025
189.02
192.02
188.00
191.59
190.02
3,230,800
Sep 8, 2025
189.99
191.52
187.18
189.24
187.69
4,019,700
Sep 5, 2025
186.00
189.23
183.02
188.16
186.62
3,761,500
