NASDAQ · STX

Seagate Technology Holdings plc

Technology · Computer Hardware

$644.21

Up+$13.72 (+2.18%)

Updated Oct 27, 2026, 6:17 AM

SID Score

6.0/10

Composite research score

Smart Money

62/100

Neutral

Price performance · STX

STX price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 26, 2026

Daily close

View OHLC price history

STX OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 26, 2026	$632.25	$665.55	$621.65	$644.21	4.28M
Oct 23, 2026	$633.00	$655.60	$621.0001	$630.49	5.57M
Oct 22, 2026	$669.5575	$672.77	$629.00	$642.14	5.79M
Oct 21, 2026	$708.25	$715.63	$682.715	$696.89	4.45M
Oct 20, 2026	$656.475	$680.70	$642.42	$675.13	4.04M
Oct 19, 2026	$665.00	$675.7066	$654.52	$660.81	4.13M
Oct 16, 2026	$677.17	$683.48	$636.36	$639.01	6.11M
Oct 15, 2026	$679.99	$691.99	$652.29	$690.81	5.88M
Oct 14, 2026	$733.04	$751.8135	$711.63	$713.54	4.23M
Oct 13, 2026	$693.93	$749.00	$693.93	$747.20	6.8M
Oct 12, 2026	$767.00	$770.00	$750.678	$753.25	4.1M
Oct 9, 2026	$784.16	$789.59	$766.09	$783.00	3.93M
Oct 8, 2026	$794.45	$801.9499	$770.06	$774.825	5.07M
Oct 7, 2026	$784.25	$810.7849	$780.90	$807.57	4.42M
Oct 6, 2026	$857.12	$863.50	$798.62	$805.63	7.28M
Oct 5, 2026	$876.00	$903.00	$875.00	$887.09	5.59M
Oct 2, 2026	$822.56	$852.29	$791.75	$848.99	13.58M
Oct 1, 2026	$911.155	$946.36	$893.745	$945.57	2.49M
Sep 30, 2026	$921.00	$928.92	$907.03	$922.34	3.09M
Sep 29, 2026	$943.50	$944.43	$900.10	$913.45	2.6M
Sep 28, 2026	$912.10	$932.87	$870.3838	$921.51	3.4M