5 DAY PERFORMANCE
+0.76%
1 MONTH PERFORMANCE
+31.03%
3 MONTH PERFORMANCE
+15.73%
6 MONTH PERFORMANCE
+16.39%
YEAR-TO-DATE PERFORMANCE
+36.65%
1 YEAR PERFORMANCE
+26.49%
Seagate Technology Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $117.17 | $117.94 (0.66%) | $119.13 | $116.67 | 4.35 M | $25.00 B |
| 05/29/2025 | $117.56 | $118.14 (0.49%) | $118.20 | $116.28 | 2.45 M | $25.05 B |
| 05/28/2025 | $117.24 | $117.34 (0.09%) | $118.63 | $116.82 | 4.09 M | $24.88 B |
| 05/27/2025 | $113.87 | $117.05 (2.79%) | $117.36 | $113.20 | 4.49 M | $24.81 B |
| 05/23/2025 | $108.28 | $112.74 (4.12%) | $113.17 | $108.28 | 5.98 M | $23.90 B |
| 05/22/2025 | $106.08 | $108.86 (2.62%) | $111.47 | $105.35 | 8.06 M | $23.08 B |
| 05/21/2025 | $106.50 | $104.43 (-1.94%) | $107.82 | $103.73 | 4.80 M | $22.14 B |
| 05/20/2025 | $109.47 | $106.97 (-2.28%) | $109.48 | $106.28 | 3.40 M | $22.68 B |
| 05/19/2025 | $105.91 | $109.04 (2.96%) | $109.67 | $105.66 | 3.29 M | $23.12 B |
| 05/16/2025 | $107.52 | $107.79 (0.25%) | $108.98 | $107.00 | 3.23 M | $22.85 B |
| 05/15/2025 | $106.96 | $107.43 (0.44%) | $108.00 | $105.91 | 4.71 M | $22.78 B |
| 05/14/2025 | $105.15 | $105.19 (0.04%) | $105.86 | $104.48 | 4.25 M | $22.30 B |
| 05/13/2025 | $101.90 | $105.47 (3.5%) | $105.98 | $101.55 | 4.34 M | $22.36 B |
| 05/12/2025 | $101.13 | $101.95 (0.81%) | $103.04 | $100.00 | 5.79 M | $21.61 B |
| 05/09/2025 | $97.11 | $95.71 (-1.44%) | $97.73 | $95.63 | 2.57 M | $20.29 B |
| 05/08/2025 | $96.31 | $96.30 (-0.01%) | $97.23 | $94.97 | 2.39 M | $20.42 B |
| 05/07/2025 | $93.99 | $95.45 (1.55%) | $95.67 | $93.33 | 3.72 M | $20.24 B |
| 05/06/2025 | $92.46 | $93.90 (1.56%) | $94.41 | $91.92 | 2.75 M | $19.91 B |
| 05/05/2025 | $92.33 | $93.58 (1.35%) | $94.33 | $91.98 | 2.81 M | $19.84 B |
| 05/02/2025 | $91.55 | $93.07 (1.66%) | $93.29 | $91.29 | 3.41 M | $19.73 B |
| 05/01/2025 | $92.00 | $90.01 (-2.16%) | $93.17 | $89.89 | 5.50 M | $19.08 B |
| 04/30/2025 | $87.14 | $91.03 (4.46%) | $91.51 | $85.47 | 11.88 M | $19.30 B |
| 04/29/2025 | $81.58 | $81.60 (0.02%) | $82.68 | $81.22 | 6.50 M | $17.30 B |
| 04/28/2025 | $82.21 | $82.16 (-0.06%) | $82.89 | $80.56 | 2.90 M | $17.42 B |
| 04/25/2025 | $83.33 | $82.70 (-0.76%) | $83.81 | $82.00 | 4.06 M | $17.53 B |
| 04/24/2025 | $79.16 | $83.04 (4.9%) | $83.27 | $79.14 | 4.11 M | $17.60 B |
| 04/23/2025 | $79.15 | $78.09 (-1.34%) | $81.18 | $77.56 | 4.01 M | $16.56 B |
| 04/22/2025 | $74.70 | $75.36 (0.88%) | $75.91 | $74.60 | 2.18 M | $15.98 B |
| 04/21/2025 | $74.45 | $73.93 (-0.7%) | $74.65 | $72.62 | 2.95 M | $15.67 B |
| 04/17/2025 | $73.49 | $75.78 (3.12%) | $76.44 | $72.89 | 4.59 M | $16.07 B |
| 04/16/2025 | $71.49 | $72.82 (1.86%) | $73.11 | $71.30 | 5.80 M | $15.44 B |
| 04/15/2025 | $72.09 | $72.00 (-0.12%) | $73.50 | $71.85 | 3.15 M | $15.26 B |
| 04/14/2025 | $74.93 | $72.67 (-3.02%) | $75.23 | $71.60 | 3.44 M | $15.41 B |
| 04/11/2025 | $69.23 | $70.15 (1.33%) | $71.21 | $67.63 | 3.88 M | $14.87 B |
| 04/10/2025 | $71.71 | $69.74 (-2.75%) | $72.48 | $68.65 | 5.48 M | $14.78 B |
| 04/09/2025 | $65.74 | $74.29 (13.01%) | $76.02 | $63.19 | 10.25 M | $15.75 B |
| 04/08/2025 | $70.99 | $66.54 (-6.27%) | $72.43 | $65.41 | 5.68 M | $14.11 B |
| 04/07/2025 | $65.00 | $68.66 (5.63%) | $72.56 | $64.18 | 7.30 M | $14.56 B |
| 04/04/2025 | $68.66 | $66.73 (-2.81%) | $68.68 | $63.95 | 9.25 M | $14.15 B |
| 04/03/2025 | $80.18 | $71.53 (-10.79%) | $81.16 | $71.28 | 12.92 M | $15.16 B |
| 04/02/2025 | $83.74 | $85.52 (2.13%) | $86.34 | $83.52 | 2.81 M | $18.13 B |
| 04/01/2025 | $84.60 | $84.54 (-0.07%) | $85.33 | $83.31 | 2.73 M | $17.92 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 |
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.
