-
5 DAY PERFORMANCE
+2.68% -
1 MONTH PERFORMANCE
-3.77% -
3 MONTH PERFORMANCE
-4.59% -
6 MONTH PERFORMANCE
+6.59% -
YEAR-TO-DATE PERFORMANCE
+16.69% -
1 YEAR PERFORMANCE
+30.14%
Seagate Technology Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $100.40 | $99.62 (-0.78%) | $100.66 | $99.17 | 2.45 M | $21.02 B |
| 11/21/2024 | $98.75 | $99.92 (1.18%) | $100.21 | $98.07 | 1.74 M | $21.08 B |
| 11/20/2024 | $98.00 | $98.02 (0.02%) | $98.43 | $96.58 | 1.88 M | $20.68 B |
| 11/19/2024 | $96.99 | $97.80 (0.84%) | $97.83 | $96.10 | 1.77 M | $20.64 B |
| 11/18/2024 | $97.39 | $97.02 (-0.38%) | $97.55 | $96.34 | 1.38 M | $20.47 B |
| 11/15/2024 | $96.92 | $96.79 (-0.13%) | $97.55 | $96.41 | 1.93 M | $20.42 B |
| 11/14/2024 | $97.73 | $97.46 (-0.28%) | $98.76 | $96.99 | 1.81 M | $20.56 B |
| 11/13/2024 | $99.87 | $98.27 (-1.6%) | $100.65 | $98.21 | 1.63 M | $20.73 B |
| 11/12/2024 | $100.92 | $99.80 (-1.11%) | $102.24 | $98.75 | 2.06 M | $21.06 B |
| 11/11/2024 | $104.69 | $101.84 (-2.72%) | $104.82 | $101.61 | 1.63 M | $21.49 B |
| 11/08/2024 | $105.47 | $104.78 (-0.65%) | $106.24 | $104.19 | 1.33 M | $22.11 B |
| 11/07/2024 | $103.78 | $105.11 (1.28%) | $105.28 | $102.98 | 1.95 M | $22.18 B |
| 11/06/2024 | $103.97 | $102.98 (-0.95%) | $104.80 | $102.58 | 2.41 M | $21.73 B |
| 11/05/2024 | $100.21 | $101.65 (1.44%) | $101.87 | $100.03 | 1.52 M | $21.45 B |
| 11/04/2024 | $98.83 | $99.89 (1.07%) | $101.27 | $98.83 | 1.96 M | $21.08 B |
| 11/01/2024 | $99.59 | $99.11 (-0.48%) | $100.98 | $98.66 | 2.00 M | $20.91 B |
| 10/31/2024 | $99.42 | $100.37 (0.96%) | $101.21 | $98.91 | 2.71 M | $21.18 B |
| 10/30/2024 | $100.97 | $99.79 (-1.17%) | $101.30 | $98.94 | 2.86 M | $21.06 B |
| 10/29/2024 | $101.36 | $101.33 (-0.03%) | $101.71 | $100.19 | 2.01 M | $21.38 B |
| 10/28/2024 | $103.77 | $101.32 (-2.36%) | $103.89 | $101.03 | 2.77 M | $21.38 B |
| 10/25/2024 | $104.22 | $103.01 (-1.16%) | $105.65 | $102.92 | 2.49 M | $21.74 B |
| 10/24/2024 | $104.53 | $103.98 (-0.53%) | $105.08 | $102.35 | 2.75 M | $21.94 B |
| 10/23/2024 | $105.74 | $103.52 (-2.1%) | $107.80 | $102.46 | 8.77 M | $21.84 B |
| 10/22/2024 | $111.90 | $112.64 (0.66%) | $112.75 | $110.33 | 3.17 M | $23.77 B |
| 10/21/2024 | $111.61 | $112.41 (0.72%) | $112.58 | $109.32 | 2.42 M | $23.72 B |
| 10/18/2024 | $112.65 | $112.12 (-0.47%) | $114.67 | $111.70 | 1.95 M | $23.55 B |
| 10/17/2024 | $112.38 | $112.45 (0.06%) | $113.31 | $111.99 | 1.73 M | $23.61 B |
| 10/16/2024 | $111.23 | $111.73 (0.45%) | $112.87 | $110.62 | 1.24 M | $23.46 B |
| 10/15/2024 | $112.04 | $111.79 (-0.22%) | $115.32 | $111.37 | 2.51 M | $23.48 B |
| 10/14/2024 | $110.00 | $111.06 (0.96%) | $111.42 | $108.84 | 1.62 M | $23.32 B |
| 10/11/2024 | $107.98 | $109.81 (1.69%) | $109.89 | $107.94 | 1.06 M | $23.06 B |
| 10/10/2024 | $107.75 | $108.12 (0.34%) | $108.73 | $106.51 | 1.26 M | $22.71 B |
| 10/09/2024 | $109.10 | $109.29 (0.17%) | $109.39 | $105.55 | 3.41 M | $22.95 B |
| 10/08/2024 | $106.97 | $108.65 (1.57%) | $108.95 | $106.50 | 1.55 M | $22.82 B |
| 10/07/2024 | $106.09 | $106.13 (0.04%) | $106.62 | $104.52 | 1.87 M | $22.29 B |
| 10/04/2024 | $109.88 | $107.24 (-2.4%) | $109.88 | $106.36 | 1.45 M | $22.52 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 |