STX: Seagate Technology Plc.

As of Friday, May 15th, 2026

$ 795.47

-9.29 -1.15%

Open: 771.57
High: 807.63
Low: 765.77
Volume: 2,724,387
Previous Close on Thursday, May 14th, 2026

$ 804.76

-12.59 -1.54%

Open: 812.48
High: 838.60
Low: 796.17
Volume: 2,219,219

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 771.57 807.63 765.77 795.47 2,724,387 -9.29 -1.15
2026-05-14 812.48 838.60 796.17 804.76 2,219,219 -12.59 -1.54
2026-05-13 830.00 831.99 795.01 817.35 2,482,456 +8.56 +1.06
2026-05-12 814.70 833.06 766.97 808.80 3,775,930 -25.22 -3.02
2026-05-11 793.25 841.31 790.48 834.01 5,838,345 +51.37 +6.56
2026-05-08 780.00 802.13 772.00 782.64 4,712,781 +16.20 +2.11
2026-05-07 771.29 771.29 742.01 766.44 4,537,965 -19.98 -2.54
2026-05-06 768.80 787.35 752.80 786.42 5,518,520 +15.41 +2.00
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 841.31
On 2026-05-11		 765.77
On 2026-05-15		 12.83 1.64 841.31
On 2026-05-11		 765.77
On 2026-05-15		 -8.98 812.08
10D 841.31
On 2026-05-11		 729.18
On 2026-05-04		 68.54 9.43 841.31
On 2026-05-11		 765.77
On 2026-05-15		 -8.98 790.56
20D 841.31
On 2026-05-11		 531.61
On 2026-04-20		 247.72 45.23 841.31
On 2026-05-11		 765.77
On 2026-05-15		 -8.98 698.89
WTD 841.31
On 2026-05-11		 765.77
On 2026-05-15		 12.83 1.64 841.31
On 2026-05-11		 765.77
On 2026-05-15		 -8.98 812.08
MTD 841.31
On 2026-05-11		 663.30
On 2026-05-01		 121.83 18.09 841.31
On 2026-05-11		 765.77
On 2026-05-15		 -8.98 784.77
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

795.47 -9.29 -1.15 2,724,387