5 DAY PERFORMANCE
-3.19%
1 MONTH PERFORMANCE
-16.88%
3 MONTH PERFORMANCE
-1.85%
6 MONTH PERFORMANCE
-21.43%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
-7.70%
Seagate Technology Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $84.60 | $84.85 (0.3%) | $85.29 | $83.32 | 725,247 | $17.99 B |
| 03/31/2025 | $84.49 | $84.95 (0.54%) | $85.31 | $82.88 | 2.63 M | $18.01 B |
| 03/28/2025 | $86.99 | $84.92 (-2.38%) | $87.36 | $84.33 | 1.89 M | $18.00 B |
| 03/27/2025 | $87.21 | $87.50 (0.33%) | $89.25 | $86.30 | 2.98 M | $18.55 B |
| 03/26/2025 | $87.60 | $87.63 (0.03%) | $88.19 | $85.94 | 3.53 M | $18.58 B |
| 03/25/2025 | $88.32 | $87.96 (-0.41%) | $88.44 | $85.73 | 3.15 M | $18.65 B |
| 03/24/2025 | $89.41 | $88.79 (-0.69%) | $90.07 | $88.48 | 1.72 M | $18.82 B |
| 03/21/2025 | $87.95 | $88.27 (0.36%) | $88.69 | $86.60 | 2.58 M | $18.71 B |
| 03/20/2025 | $88.29 | $88.38 (0.1%) | $89.78 | $88.29 | 2.06 M | $18.74 B |
| 03/19/2025 | $88.44 | $88.93 (0.55%) | $89.64 | $88.18 | 2.23 M | $18.85 B |
| 03/18/2025 | $90.48 | $88.64 (-2.03%) | $90.57 | $88.44 | 2.21 M | $18.79 B |
| 03/17/2025 | $87.64 | $90.51 (3.27%) | $91.05 | $87.64 | 2.95 M | $19.19 B |
| 03/14/2025 | $86.95 | $87.90 (1.09%) | $88.63 | $86.93 | 2.26 M | $18.63 B |
| 03/13/2025 | $86.79 | $85.62 (-1.35%) | $87.44 | $85.00 | 1.57 M | $18.15 B |
| 03/12/2025 | $88.00 | $86.73 (-1.44%) | $89.47 | $86.27 | 3.81 M | $18.39 B |
| 03/11/2025 | $86.41 | $86.97 (0.65%) | $87.96 | $85.40 | 3.81 M | $18.44 B |
| 03/10/2025 | $87.21 | $86.41 (-0.92%) | $87.95 | $84.36 | 4.52 M | $18.32 B |
| 03/07/2025 | $86.86 | $88.00 (1.31%) | $89.77 | $86.30 | 4.62 M | $18.66 B |
| 03/06/2025 | $90.55 | $86.64 (-4.32%) | $90.67 | $86.39 | 5.27 M | $18.37 B |
| 03/05/2025 | $93.68 | $92.43 (-1.33%) | $93.77 | $90.19 | 5.18 M | $19.60 B |
| 03/04/2025 | $98.95 | $94.08 (-4.92%) | $99.62 | $94.01 | 7.04 M | $19.94 B |
| 03/03/2025 | $102.95 | $100.06 (-2.81%) | $103.87 | $99.78 | 3.19 M | $21.21 B |
| 02/28/2025 | $100.25 | $101.91 (1.66%) | $102.29 | $99.68 | 4.52 M | $21.60 B |
| 02/27/2025 | $102.57 | $100.67 (-1.85%) | $103.84 | $100.59 | 4.62 M | $21.34 B |
| 02/26/2025 | $100.32 | $100.27 (-0.05%) | $101.35 | $99.70 | 1.92 M | $21.26 B |
| 02/25/2025 | $100.00 | $99.72 (-0.28%) | $101.69 | $99.29 | 3.41 M | $21.14 B |
| 02/24/2025 | $100.97 | $100.08 (-0.88%) | $101.99 | $99.24 | 4.20 M | $21.22 B |
| 02/21/2025 | $102.67 | $100.85 (-1.77%) | $103.42 | $100.50 | 2.48 M | $21.38 B |
| 02/20/2025 | $103.07 | $102.64 (-0.42%) | $103.37 | $101.55 | 1.48 M | $21.76 B |
| 02/19/2025 | $102.93 | $103.00 (0.07%) | $103.46 | $102.47 | 1.73 M | $21.84 B |
| 02/18/2025 | $102.56 | $103.10 (0.53%) | $103.29 | $100.94 | 2.37 M | $21.86 B |
| 02/14/2025 | $102.15 | $101.47 (-0.67%) | $102.40 | $100.62 | 2.24 M | $21.51 B |
| 02/13/2025 | $99.39 | $101.48 (2.1%) | $102.74 | $99.39 | 2.56 M | $21.51 B |
| 02/12/2025 | $96.72 | $99.21 (2.57%) | $100.66 | $96.10 | 3.39 M | $21.03 B |
| 02/11/2025 | $97.23 | $97.83 (0.62%) | $99.36 | $97.19 | 2.13 M | $20.74 B |
| 02/10/2025 | $97.41 | $97.80 (0.4%) | $98.20 | $96.71 | 1.95 M | $20.73 B |
| 02/07/2025 | $97.06 | $96.15 (-0.94%) | $98.25 | $95.46 | 1.98 M | $20.38 B |
| 02/06/2025 | $96.10 | $96.54 (0.46%) | $96.78 | $95.63 | 2.30 M | $20.47 B |
| 02/05/2025 | $94.62 | $95.43 (0.86%) | $96.13 | $94.17 | 2.68 M | $20.23 B |
| 02/04/2025 | $92.88 | $94.51 (1.75%) | $94.79 | $92.68 | 2.91 M | $20.04 B |
| 02/03/2025 | $94.60 | $93.48 (-1.18%) | $95.63 | $92.91 | 3.44 M | $19.82 B |
| 01/31/2025 | $98.10 | $96.36 (-1.77%) | $99.99 | $96.27 | 2.80 M | $20.43 B |
| 01/30/2025 | $101.15 | $98.28 (-2.84%) | $101.42 | $97.95 | 4.21 M | $20.84 B |
| 01/29/2025 | $101.48 | $99.38 (-2.07%) | $102.03 | $99.09 | 2.55 M | $21.07 B |
| 01/28/2025 | $104.02 | $100.27 (-3.61%) | $104.03 | $98.82 | 3.46 M | $21.26 B |
| 01/27/2025 | $105.10 | $103.48 (-1.54%) | $107.00 | $102.32 | 4.19 M | $21.94 B |
| 01/24/2025 | $108.74 | $108.19 (-0.51%) | $110.24 | $107.60 | 3.32 M | $22.83 B |
| 01/23/2025 | $107.41 | $108.42 (0.94%) | $108.53 | $105.92 | 3.60 M | $22.88 B |
| 01/22/2025 | $108.63 | $108.18 (-0.41%) | $111.91 | $105.86 | 9.81 M | $22.83 B |
| 01/21/2025 | $99.85 | $101.25 (1.4%) | $102.54 | $99.22 | 6.55 M | $21.36 B |
| 01/17/2025 | $96.60 | $97.67 (1.11%) | $97.93 | $95.60 | 5.66 M | $20.61 B |
| 01/16/2025 | $94.38 | $95.07 (0.73%) | $95.82 | $93.70 | 3.82 M | $20.06 B |
| 01/15/2025 | $92.13 | $94.34 (2.4%) | $94.98 | $92.13 | 3.85 M | $19.91 B |
| 01/14/2025 | $89.36 | $91.23 (2.09%) | $91.75 | $89.10 | 3.25 M | $19.25 B |
| 01/13/2025 | $87.55 | $88.93 (1.58%) | $89.70 | $86.97 | 2.72 M | $18.76 B |
| 01/10/2025 | $87.44 | $88.87 (1.64%) | $88.99 | $86.64 | 2.20 M | $18.75 B |
| 01/08/2025 | $89.27 | $88.69 (-0.65%) | $89.43 | $87.89 | 3.19 M | $18.71 B |
| 01/07/2025 | $89.83 | $89.60 (-0.26%) | $90.89 | $89.27 | 2.38 M | $18.91 B |
| 01/06/2025 | $90.32 | $89.11 (-1.34%) | $91.59 | $88.75 | 2.50 M | $18.80 B |
| 01/03/2025 | $86.92 | $89.15 (2.57%) | $89.18 | $86.79 | 2.35 M | $18.81 B |
| 01/02/2025 | $87.21 | $86.39 (-0.94%) | $87.54 | $85.79 | 2.05 M | $18.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
