STX: Seagate Technology Plc.

As of Thursday, November 12th, 2026

$ 545.14

-7.15 -1.29%

Open: 527.52
High: 558.17
Low: 516.78
Volume: 3,571,762
Previous Close on Wednesday, November 11th, 2026

$ 552.29

+50.29 +10.02%

Open: 546.24
High: 568.89
Low: 533.14
Volume: 7,606,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 527.52 558.17 516.78 545.14 3,571,516 -7.15 -1.29
2026-11-11 546.24 568.89 533.14 552.29 7,606,469 +50.29 +10.02
2026-11-10 493.77 506.86 481.74 502.00 5,279,997 -4.14 -0.82
2026-11-09 468.50 512.51 466.16 506.14 6,066,415 +45.15 +9.79
2026-11-06 505.53 508.00 449.28 460.99 8,235,546 -5.54 -1.19
2026-11-05 520.68 524.13 461.11 466.53 9,617,057 -90.53 -16.25
2026-11-04 569.59 587.89 555.00 557.06 6,793,620 -49.32 -8.13
2026-11-03 613.25 626.40 599.02 606.38 4,721,578 +12.62 +2.13
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 568.89
On 2026-11-11		 449.28
On 2026-11-06		 78.61 16.85 568.89
On 2026-11-11		 516.78
On 2026-11-12		 -9.16 513.31
10D 678.49
On 2026-10-30		 449.28
On 2026-11-06		 -155.33 -22.18 678.49
On 2026-10-30		 449.28
On 2026-11-06		 -33.78 543.49
20D 718.65
On 2026-10-29		 449.28
On 2026-11-06		 -145.67 -21.09 718.65
On 2026-10-29		 449.28
On 2026-11-06		 -37.48 604.49
WTD 568.89
On 2026-11-11		 466.16
On 2026-11-09		 84.15 18.25 568.89
On 2026-11-11		 516.78
On 2026-11-12		 -9.16 526.39
MTD 646.29
On 2026-11-02		 449.28
On 2026-11-06		 -99.44 -15.43 646.29
On 2026-11-02		 449.28
On 2026-11-06		 -30.48 532.25
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

545.14 -7.15 -1.29 3,571,762