STX (Seagate Technology P...) Stock Historical Data

As of Thursday, July 16th, 2026

$ 745.49

-82.81 -10.00%

Open: 785.11
High: 798.96
Low: 739.47
Volume: 6,147,303
Previous Close on Wednesday, July 15th, 2026

$ 828.30

-50.01 -5.69%

Open: 889.02
High: 893.00
Low: 788.97
Volume: 4,700,570
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
XBI

SPDR S&P Biotech ETF

152.00 -4.22 -2.70 9,802,781
CRL

Charles River Laboratories International Inc.

229.16 +0.94 +0.41 910,343
CNP

CenterPoint Energy Inc.

43.34 +0.62 +1.45 7,077,761
DRI

Darden Restaurants Inc.

201.21 +5.15 +2.63 1,281,616
STX

Seagate Technology Plc.

745.49 -82.81 -10.00 6,147,303