STX: Seagate Technology Plc.

As of Thursday, September 18th, 2025

$ 213.36

-- 0 0%

Open: 213.36
High: 213.36
Low: 213.36
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 213.36

+2.23 +1.06%

Open: 210.40
High: 214.21
Low: 206.26
Volume: 4,254,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 210.40 214.21 206.26 213.36 4,254,411 +2.23 +1.06
2025-09-16 211.30 215.20 207.66 211.13 4,870,588 +0.01 +0.00
2025-09-15 200.00 214.20 199.65 211.12 7,393,751 +15.13 +7.72
2025-09-12 196.70 198.37 193.32 195.99 3,292,392 -0.82 -0.42
2025-09-11 193.30 199.24 192.99 196.81 3,607,434 +3.77 +1.95
2025-09-10 193.01 193.80 189.90 193.04 4,327,833 +1.45 +0.76
2025-09-09 189.02 192.02 188.00 191.59 3,227,740 +2.35 +1.24
2025-09-08 189.99 191.52 187.18 189.24 4,007,642 +1.08 +0.57
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 215.20
On 2025-09-16		 192.99
On 2025-09-11		 20.32 10.53 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 205.68
10D 215.20
On 2025-09-16		 175.82
On 2025-09-04		 37.04 21.01 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 197.44
20D 215.20
On 2025-09-16		 152.50
On 2025-08-20		 55.43 35.10 173.42
On 2025-08-29		 163.86
On 2025-09-02		 -5.51 181.49
WTD 215.20
On 2025-09-16		 199.65
On 2025-09-15		 17.37 8.86 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 211.87
MTD 215.20
On 2025-09-16		 163.86
On 2025-09-02		 45.96 27.46 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 193.44
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.45 +6.95 +2.40 2,598,886
KO

The Coca-Cola Company

66.47 -0.57 -0.86 8,398,734
PFE

Pfizer Inc.

24.13 +0.08 +0.31 24,288,836
VZ

Verizon Communications Inc.

43.66 -0.56 -1.26 9,611,689
VIX

CBOE Volatility Index

15.52 -0.20 -1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,170.18 +151.86 +0.33 329,041,342
DJTA

Dow Jones Transportation Average

15,647.15 +144.88 +0.93 144,906,116
SPX

S&P 500 Index

6,639.61 +39.26 +0.59
OEX

S&P 100 Index

3,307.50 +14.67 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,495.65 +271.96 +1.12
NYA

NYSE Composite Index

21,517.97 +78.07 +0.36
XAX

NYSE AMEX Composite Index

6,996.73 +6.13 +0.09
RUI

RUSSELL 1000 Index

3,637.85 +24.18 +0.67
RUT

Russell 2000 Index

2,467.36 +60.02 +2.49
RUA

Russell 3000 Index

3,787.26 +28.12 +0.75
VIX

CBOE Volatility Index

15.52 -0.20 -1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.98 -0.14 -0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.59 -0.07 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.38 -0.06 -0.33
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,375.65 +170.30 +1.52
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

213.36 0.00 0.00