-
5 DAY PERFORMANCE
-2.15% -
1 MONTH PERFORMANCE
+6.32% -
3 MONTH PERFORMANCE
+5.04% -
6 MONTH PERFORMANCE
+19.10% -
YEAR-TO-DATE PERFORMANCE
+25.55% -
1 YEAR PERFORMANCE
+60.88%
Seagate Technology Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $109.88 | $107.24 (-2.4%) | $109.88 | $106.36 | 1.45 M | $22.51 B |
| 10/03/2024 | $108.04 | $108.80 (0.7%) | $109.42 | $107.82 | 1.14 M | $22.85 B |
| 10/02/2024 | $108.06 | $108.56 (0.46%) | $110.00 | $107.20 | 1.48 M | $22.80 B |
| 10/01/2024 | $109.27 | $107.82 (-1.33%) | $109.27 | $106.50 | 2.16 M | $22.64 B |
| 09/30/2024 | $108.75 | $109.53 (0.72%) | $109.61 | $107.81 | 1.60 M | $23.00 B |
| 09/27/2024 | $110.68 | $108.74 (-1.75%) | $110.72 | $108.15 | 1.32 M | $22.84 B |
| 09/26/2024 | $110.01 | $110.76 (0.68%) | $110.93 | $107.82 | 2.66 M | $23.26 B |
| 09/25/2024 | $106.25 | $107.76 (1.42%) | $107.76 | $106.06 | 1.70 M | $22.63 B |
| 09/24/2024 | $106.03 | $106.63 (0.57%) | $106.79 | $104.84 | 1.63 M | $22.39 B |
| 09/23/2024 | $105.11 | $105.88 (0.73%) | $106.75 | $104.90 | 1.48 M | $22.23 B |
| 09/20/2024 | $103.83 | $104.74 (0.88%) | $105.80 | $103.83 | 5.50 M | $22.00 B |
| 09/19/2024 | $103.49 | $104.12 (0.61%) | $104.47 | $102.59 | 1.51 M | $21.87 B |
| 09/18/2024 | $102.18 | $100.93 (-1.22%) | $103.48 | $100.72 | 1.83 M | $21.20 B |
| 09/17/2024 | $102.32 | $102.07 (-0.24%) | $102.53 | $101.09 | 1.50 M | $21.43 B |
| 09/16/2024 | $101.83 | $101.44 (-0.38%) | $102.10 | $100.99 | 1.59 M | $21.30 B |
| 09/13/2024 | $100.84 | $102.13 (1.28%) | $102.77 | $100.00 | 1.80 M | $21.45 B |
| 09/12/2024 | $101.96 | $100.62 (-1.31%) | $102.28 | $100.08 | 2.00 M | $21.13 B |
| 09/11/2024 | $102.32 | $102.53 (0.21%) | $102.74 | $100.06 | 2.37 M | $21.53 B |
| 09/10/2024 | $101.27 | $102.26 (0.98%) | $102.75 | $99.94 | 1.88 M | $21.47 B |
| 09/09/2024 | $99.35 | $101.34 (2%) | $101.38 | $97.98 | 2.32 M | $21.28 B |
| 09/06/2024 | $100.30 | $97.98 (-2.31%) | $100.71 | $97.33 | 2.61 M | $20.58 B |
| 09/05/2024 | $100.08 | $100.81 (0.73%) | $102.14 | $99.86 | 1.74 M | $21.17 B |
| 09/04/2024 | $96.10 | $100.73 (4.82%) | $101.04 | $94.70 | 3.92 M | $21.15 B |
| 09/03/2024 | $99.55 | $96.78 (-2.78%) | $99.55 | $96.26 | 1.67 M | $20.32 B |
| 08/30/2024 | $98.82 | $99.55 (0.74%) | $99.59 | $97.93 | 1.98 M | $20.91 B |
| 08/29/2024 | $99.06 | $97.54 (-1.53%) | $100.34 | $97.16 | 2.04 M | $20.48 B |
| 08/28/2024 | $100.00 | $99.25 (-0.75%) | $100.02 | $97.44 | 2.06 M | $20.84 B |
| 08/27/2024 | $102.96 | $100.71 (-2.19%) | $102.98 | $100.53 | 2.42 M | $21.15 B |
| 08/26/2024 | $103.75 | $104.76 (0.97%) | $105.23 | $102.95 | 1.40 M | $22.00 B |
| 08/23/2024 | $104.34 | $104.41 (0.07%) | $104.67 | $103.48 | 949,247 | $21.93 B |
| 08/22/2024 | $104.82 | $103.23 (-1.52%) | $105.21 | $102.91 | 989,115 | $21.68 B |
| 08/21/2024 | $104.20 | $104.44 (0.23%) | $104.90 | $103.43 | 1.15 M | $21.93 B |
| 08/20/2024 | $103.83 | $103.55 (-0.27%) | $105.02 | $102.83 | 1.70 M | $21.75 B |
| 08/19/2024 | $101.56 | $103.96 (2.36%) | $103.99 | $100.75 | 2.95 M | $21.83 B |
| 08/16/2024 | $100.20 | $101.73 (1.53%) | $102.57 | $99.36 | 2.49 M | $21.36 B |
| 08/15/2024 | $98.86 | $99.61 (0.76%) | $100.16 | $98.22 | 2.20 M | $20.92 B |
| 08/14/2024 | $98.82 | $97.06 (-1.78%) | $98.99 | $96.69 | 2.18 M | $20.38 B |
| 08/13/2024 | $97.19 | $98.20 (1.04%) | $98.23 | $96.71 | 1.64 M | $20.62 B |
| 08/12/2024 | $96.01 | $95.83 (-0.19%) | $97.09 | $95.10 | 1.28 M | $20.12 B |
| 08/09/2024 | $95.21 | $96.28 (1.12%) | $96.99 | $94.28 | 1.48 M | $20.22 B |
| 08/08/2024 | $92.30 | $95.45 (3.41%) | $95.62 | $91.20 | 2.33 M | $20.04 B |
| 08/07/2024 | $94.67 | $92.10 (-2.71%) | $95.32 | $92.04 | 3.29 M | $19.34 B |
| 08/06/2024 | $93.39 | $93.68 (0.31%) | $95.88 | $93.11 | 3.21 M | $19.67 B |
| 08/05/2024 | $90.59 | $92.54 (2.15%) | $93.90 | $90.00 | 3.37 M | $19.43 B |
| 08/02/2024 | $95.50 | $94.57 (-0.97%) | $96.16 | $93.45 | 4.21 M | $19.86 B |
| 08/01/2024 | $102.03 | $99.01 (-2.96%) | $104.19 | $98.11 | 3.44 M | $20.79 B |
| 07/31/2024 | $102.35 | $102.17 (-0.18%) | $102.78 | $100.21 | 2.67 M | $21.46 B |
| 07/30/2024 | $103.50 | $99.10 (-4.25%) | $103.70 | $98.64 | 3.06 M | $20.81 B |
| 07/29/2024 | $104.08 | $103.38 (-0.67%) | $104.30 | $101.36 | 2.98 M | $21.71 B |
| 07/26/2024 | $105.01 | $103.68 (-1.27%) | $105.75 | $102.88 | 3.07 M | $21.77 B |
| 07/25/2024 | $108.81 | $103.96 (-4.46%) | $109.07 | $103.64 | 4.19 M | $21.83 B |
| 07/24/2024 | $109.00 | $109.53 (0.49%) | $113.57 | $107.16 | 9.40 M | $23.00 B |
| 07/23/2024 | $105.17 | $105.30 (0.12%) | $106.59 | $104.50 | 3.79 M | $22.11 B |
| 07/22/2024 | $104.14 | $106.18 (1.96%) | $106.25 | $103.40 | 2.31 M | $22.30 B |
| 07/19/2024 | $103.96 | $102.63 (-1.28%) | $104.27 | $102.47 | 1.98 M | $21.55 B |
| 07/18/2024 | $105.77 | $103.47 (-2.17%) | $105.77 | $102.48 | 2.24 M | $21.73 B |
| 07/17/2024 | $106.91 | $104.91 (-1.87%) | $106.91 | $104.52 | 2.83 M | $22.03 B |
| 07/16/2024 | $109.30 | $108.71 (-0.54%) | $109.63 | $108.19 | 1.93 M | $22.83 B |
| 07/15/2024 | $107.35 | $108.94 (1.48%) | $108.95 | $106.17 | 2.21 M | $22.88 B |
| 07/12/2024 | $106.43 | $107.10 (0.63%) | $108.97 | $105.81 | 2.04 M | $22.49 B |
| 07/11/2024 | $107.00 | $106.11 (-0.83%) | $107.00 | $105.00 | 1.58 M | $22.28 B |
| 07/10/2024 | $105.00 | $106.73 (1.65%) | $106.98 | $104.61 | 2.07 M | $22.41 B |
| 07/09/2024 | $103.40 | $104.35 (0.92%) | $104.98 | $102.98 | 1.62 M | $21.91 B |
| 07/08/2024 | $102.83 | $103.43 (0.58%) | $104.51 | $102.54 | 2.00 M | $21.72 B |
| 07/05/2024 | $101.47 | $102.04 (0.56%) | $102.33 | $101.07 | 1.55 M | $21.43 B |