STX
Seagate Technology Holdings plc
NMS
$926.61
+5.35
(+0.58%)
Blow-off · +2.84σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $929.88 | $953.72 | $914.99 | $926.61 | 2.6M |
| 2026-06-01 | $885.33 | $940.79 | $882.92 | $921.26 | 3.4M |
| 2026-05-29 | $892.83 | $904.17 | $867.02 | $879.80 | 4.7M |
| 2026-05-28 | $889.52 | $905.39 | $866.01 | $880.72 | 2.8M |
| 2026-05-27 | $881.14 | $888.95 | $846.07 | $870.66 | 3.8M |
| 2026-05-26 | $831.17 | $862.65 | $816.98 | $845.76 | 3.4M |
| 2026-05-22 | $814.72 | $824.00 | $799.81 | $812.73 | 2.5M |
| 2026-05-21 | $753.47 | $811.51 | $753.47 | $810.46 | 3.5M |
| 2026-05-20 | $757.16 | $764.97 | $741.00 | $751.07 | 2.3M |
| 2026-05-19 | $719.51 | $745.98 | $695.14 | $733.35 | 3.6M |
| 2026-05-18 | $801.00 | $801.00 | $710.11 | $740.84 | 4.9M |
| 2026-05-15 | $771.57 | $807.63 | $765.77 | $795.47 | 2.8M |
| 2026-05-14 | $812.48 | $838.60 | $796.17 | $804.76 | 2.4M |
| 2026-05-13 | $827.50 | $831.99 | $795.01 | $817.35 | 2.5M |
| 2026-05-12 | $814.70 | $833.06 | $766.97 | $808.80 | 3.8M |
| 2026-05-11 | $793.25 | $841.31 | $790.48 | $834.01 | 6.1M |
| 2026-05-08 | $780.00 | $802.13 | $772.00 | $782.64 | 4.9M |
| 2026-05-07 | $771.29 | $771.29 | $742.01 | $766.44 | 4.9M |
| 2026-05-06 | $768.80 | $787.35 | $752.80 | $786.42 | 5.6M |
| 2026-05-05 | $755.00 | $792.01 | $752.59 | $771.01 | 6.5M |
| 2026-05-04 | $742.16 | $749.00 | $729.18 | $738.54 | 6.0M |
| 2026-05-01 | $667.01 | $728.00 | $663.30 | $726.93 | 7.4M |
| 2026-04-30 | $655.18 | $680.63 | $639.05 | $673.64 | 6.5M |
| 2026-04-29 | $667.98 | $697.00 | $632.00 | $643.30 | 10.9M |
| 2026-04-28 | $566.04 | $592.84 | $553.20 | $579.03 | 6.0M |
| 2026-04-27 | $599.31 | $602.91 | $577.36 | $595.86 | 2.9M |
| 2026-04-24 | $592.70 | $599.98 | $578.42 | $586.25 | 2.7M |
| 2026-04-23 | $574.24 | $607.89 | $573.01 | $587.62 | 3.2M |
| 2026-04-22 | $580.01 | $586.00 | $563.30 | $579.88 | 3.2M |
| 2026-04-21 | $543.01 | $567.70 | $536.03 | $559.90 | 3.6M |
| 2026-04-20 | $550.77 | $553.00 | $531.61 | $539.75 | 2.9M |
| 2026-04-17 | $544.45 | $553.57 | $537.52 | $547.75 | 3.4M |
| 2026-04-16 | $511.76 | $532.06 | $506.00 | $531.81 | 3.1M |
| 2026-04-15 | $520.83 | $526.00 | $503.11 | $519.60 | 3.8M |
| 2026-04-14 | $520.00 | $534.23 | $501.45 | $533.44 | 3.6M |
| 2026-04-13 | $500.08 | $514.75 | $495.65 | $513.28 | 2.9M |
| 2026-04-10 | $504.67 | $509.55 | $494.60 | $503.13 | 3.4M |
| 2026-04-09 | $504.00 | $508.71 | $493.20 | $500.77 | 3.1M |
| 2026-04-08 | $503.20 | $517.18 | $487.67 | $496.30 | 5.4M |
| 2026-04-07 | $448.14 | $468.85 | $445.00 | $468.72 | 4.3M |
| 2026-04-06 | $450.88 | $470.23 | $449.79 | $453.30 | 4.9M |
| 2026-04-02 | $401.00 | $429.41 | $400.00 | $429.36 | 2.4M |
| 2026-04-01 | $396.49 | $428.18 | $396.31 | $423.12 | 3.7M |
| 2026-03-31 | $371.09 | $392.01 | $368.00 | $391.76 | 3.6M |
| 2026-03-30 | $393.06 | $399.41 | $351.42 | $362.43 | 4.2M |
| 2026-03-27 | $378.53 | $388.07 | $376.08 | $380.07 | 2.3M |
| 2026-03-26 | $401.66 | $406.65 | $377.33 | $378.79 | 4.1M |
| 2026-03-25 | $410.16 | $422.53 | $389.01 | $413.22 | 3.5M |
| 2026-03-24 | $402.86 | $426.28 | $395.00 | $424.96 | 3.8M |
| 2026-03-23 | $420.00 | $425.18 | $395.19 | $404.02 | 3.9M |
| 2026-03-20 | $433.50 | $439.73 | $409.25 | $411.23 | 8.6M |
| 2026-03-19 | $396.40 | $437.46 | $388.37 | $434.60 | 4.2M |
| 2026-03-18 | $419.53 | $422.74 | $405.11 | $406.77 | 3.8M |
| 2026-03-17 | $400.00 | $421.31 | $397.50 | $421.09 | 3.5M |
| 2026-03-16 | $397.50 | $410.80 | $395.63 | $398.78 | 3.1M |
| 2026-03-13 | $378.07 | $394.99 | $377.14 | $383.71 | 2.9M |
| 2026-03-12 | $382.71 | $385.00 | $368.69 | $373.98 | 2.1M |
| 2026-03-11 | $384.00 | $391.24 | $376.15 | $385.97 | 2.0M |
| 2026-03-10 | $377.93 | $398.29 | $377.93 | $384.29 | 3.5M |
| 2026-03-09 | $342.42 | $374.66 | $342.00 | $374.33 | 2.9M |
| 2026-03-06 | $356.31 | $370.34 | $351.15 | $352.80 | 2.4M |
| 2026-03-05 | $370.98 | $378.15 | $352.56 | $367.34 | 3.4M |
| 2026-03-04 | $367.50 | $390.50 | $364.68 | $375.01 | 3.8M |
| 2026-03-03 | $361.26 | $365.98 | $350.10 | $357.62 | 5.7M |
| 2026-03-02 | $393.59 | $407.70 | $374.53 | $379.52 | 4.2M |
| 2026-02-27 | $400.00 | $415.60 | $396.22 | $407.84 | 3.6M |
| 2026-02-26 | $413.69 | $416.50 | $393.22 | $409.67 | 3.1M |
| 2026-02-25 | $409.26 | $426.50 | $408.30 | $421.85 | 3.4M |
| 2026-02-24 | $410.11 | $413.80 | $394.05 | $396.02 | 3.1M |
| 2026-02-23 | $410.40 | $422.99 | $402.15 | $407.40 | 2.4M |
| 2026-02-20 | $403.08 | $416.99 | $399.13 | $411.11 | 3.0M |
| 2026-02-19 | $420.17 | $424.11 | $402.16 | $408.97 | 3.5M |
| 2026-02-18 | $418.94 | $434.95 | $417.30 | $424.14 | 2.9M |
| 2026-02-17 | $420.00 | $429.23 | $411.60 | $415.94 | 2.8M |
| 2026-02-13 | $416.06 | $431.66 | $402.51 | $425.99 | 3.9M |
| 2026-02-12 | $425.82 | $459.84 | $425.81 | $431.17 | 6.4M |
| 2026-02-11 | $409.64 | $415.60 | $391.00 | $407.25 | 2.8M |
| 2026-02-10 | $421.77 | $421.77 | $395.14 | $396.23 | 3.2M |
| 2026-02-09 | $424.04 | $438.55 | $415.00 | $425.00 | 3.2M |
| 2026-02-06 | $426.26 | $431.93 | $406.86 | $429.32 | 3.3M |
| 2026-02-05 | $413.56 | $418.40 | $394.24 | $405.45 | 5.6M |
| 2026-02-04 | $442.00 | $453.45 | $402.04 | $418.63 | 6.6M |
| 2026-02-03 | $451.51 | $459.41 | $424.51 | $444.45 | 6.1M |
| 2026-02-02 | $402.50 | $436.00 | $399.53 | $432.95 | 6.1M |
| 2026-01-30 | $449.64 | $452.92 | $397.33 | $407.69 | 9.2M |
| 2026-01-29 | $450.27 | $457.84 | $434.00 | $446.57 | 9.1M |
| 2026-01-28 | $395.19 | $449.50 | $389.00 | $442.93 | 14.7M |
| 2026-01-27 | $361.62 | $383.88 | $361.00 | $371.76 | 7.4M |
| 2026-01-26 | $348.85 | $370.47 | $346.00 | $358.29 | 5.0M |
| 2026-01-23 | $344.47 | $347.71 | $331.75 | $346.10 | 3.0M |
| 2026-01-22 | $350.00 | $350.05 | $330.00 | $346.53 | 2.8M |
| 2026-01-21 | $334.41 | $349.55 | $323.61 | $344.22 | 4.7M |
| 2026-01-20 | $322.99 | $336.17 | $322.04 | $325.99 | 3.6M |
| 2026-01-16 | $333.50 | $335.02 | $321.19 | $326.23 | 3.4M |
| 2026-01-15 | $322.76 | $328.78 | $317.00 | $320.32 | 3.2M |
| 2026-01-14 | $319.83 | $322.73 | $309.15 | $312.28 | 1.9M |
| 2026-01-13 | $319.48 | $331.00 | $316.77 | $318.44 | 3.5M |
| 2026-01-12 | $299.31 | $322.76 | $298.09 | $321.48 | 3.1M |
| 2026-01-09 | $284.67 | $305.44 | $280.67 | $304.01 | 3.2M |
| 2026-01-08 | $305.88 | $306.24 | $278.15 | $284.47 | 4.8M |
| 2026-01-07 | $319.01 | $322.00 | $298.94 | $308.26 | 5.2M |
| 2026-01-06 | $290.90 | $332.00 | $290.90 | $330.42 | 5.6M |
| 2026-01-05 | $294.97 | $298.00 | $277.69 | $289.83 | 3.4M |
| 2026-01-02 | $281.97 | $289.65 | $280.42 | $287.54 | 2.7M |
| 2025-12-31 | $280.00 | $280.25 | $274.27 | $275.39 | 1.3M |
| 2025-12-30 | $282.05 | $284.01 | $279.62 | $280.08 | 1.9M |
| 2025-12-29 | $281.99 | $289.47 | $279.33 | $281.30 | 2.5M |
| 2025-12-26 | $288.76 | $289.80 | $282.55 | $286.22 | 1.1M |
| 2025-12-24 | $281.55 | $288.50 | $281.55 | $285.27 | 1.5M |
| 2025-12-23 | $278.58 | $282.85 | $274.71 | $282.80 | 2.1M |
| 2025-12-22 | $301.25 | $302.00 | $279.00 | $282.85 | 4.3M |
| 2025-12-19 | $296.67 | $305.43 | $293.69 | $296.36 | 24.7M |
| 2025-12-18 | $288.50 | $299.23 | $286.67 | $292.00 | 3.7M |
| 2025-12-17 | $291.11 | $296.68 | $276.11 | $277.65 | 3.5M |
| 2025-12-16 | $285.41 | $294.94 | $280.50 | $288.13 | 3.1M |
| 2025-12-15 | $291.89 | $293.96 | $284.23 | $285.58 | 3.5M |
| 2025-12-12 | $302.00 | $304.00 | $280.51 | $287.64 | 5.3M |
| 2025-12-11 | $294.30 | $308.93 | $288.63 | $307.85 | 3.2M |
| 2025-12-10 | $283.70 | $301.47 | $281.30 | $298.92 | 3.6M |
| 2025-12-09 | $285.79 | $289.44 | $280.00 | $282.86 | 2.1M |
| 2025-12-08 | $281.00 | $288.27 | $278.67 | $285.41 | 3.5M |
| 2025-12-05 | $269.81 | $279.67 | $269.12 | $278.79 | 2.9M |
| 2025-12-04 | $258.70 | $266.40 | $257.36 | $265.63 | 2.0M |
| 2025-12-03 | $266.46 | $266.46 | $250.53 | $258.67 | 3.8M |