STX: Seagate Technology Plc.

As of Wednesday, September 2nd, 2026

$ 808.54

-8.10 -0.99%

Open: 805.86
High: 835.40
Low: 785.66
Volume: 2,650,903
Previous Close on Tuesday, September 1st, 2026

$ 816.64

-11.74 -1.42%

Open: 810.26
High: 832.76
Low: 802.05
Volume: 2,344,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-02 805.86 835.40 785.66 808.54 2,650,903 -8.10 -0.99
2026-09-01 810.26 832.76 802.05 816.64 2,344,622 -11.74 -1.42
2026-08-31 826.50 830.68 808.49 828.38 3,202,695 -1.38 -0.17
2026-08-28 831.09 855.58 825.50 829.76 2,797,866 -17.44 -2.06
2026-08-27 875.75 875.75 812.94 847.20 4,893,159 +0.83 +0.10
2026-08-26 825.60 851.69 821.67 846.37 2,048,388 +24.70 +3.01
2026-08-25 814.50 826.00 800.12 821.67 2,468,769 +27.02 +3.40
2026-08-24 818.60 822.74 774.00 794.65 3,081,870 -55.35 -6.51
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 875.75
On 2026-08-27		 785.66
On 2026-09-02		 -37.83 -4.47 875.75
On 2026-08-27		 785.66
On 2026-09-02		 -10.29 826.10
10D 875.75
On 2026-08-27		 774.00
On 2026-08-24		 -24.02 -2.89 869.99
On 2026-08-21		 774.00
On 2026-08-24		 -11.03 829.35
20D 1,013.99
On 2026-08-17		 761.80
On 2026-08-07		 -29.12 -3.48 1,013.99
On 2026-08-17		 774.00
On 2026-08-24		 -23.67 854.22
WTD 835.40
On 2026-09-02		 785.66
On 2026-09-02		 -21.22 -2.56 830.68
On 2026-08-31		 830.68
On 2026-08-31		 0.00 817.85
MTD 835.40
On 2026-09-02		 785.66
On 2026-09-02		 -19.84 -2.40 832.76
On 2026-09-01		 832.76
On 2026-09-01		 0.00 812.59
As of Wednesday, September 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.50 -1.59 -0.48 2,680,588
KO

The Coca-Cola Company

88.24 +0.24 +0.27 17,148,273
PFE

Pfizer Inc.

29.02 +0.47 +1.65 38,855,127
VZ

Verizon Communications Inc.

50.22 -0.08 -0.16 18,634,241
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,061.89 +295.01 +0.56 409,028,129
DJTA

Dow Jones Transportation Average

20,713.48 -53.88 -0.26 51,883,671
SPX

S&P 500 Index

7,666.64 +35.17 +0.46
OEX

S&P 100 Index

3,801.97 +22.73 +0.60
NDX

NASDAQ 100 Index

29,143.33 +66.11 +0.23
NYA

NYSE Composite Index

24,495.59 +146.32 +0.60
XAX

NYSE AMEX Composite Index

8,891.00 -10.23 -0.11
RUI

RUSSELL 1000 Index

4,173.57 +18.90 +0.45
RUT

Russell 2000 Index

2,953.18 +33.04 +1.13
RUA

Russell 3000 Index

4,354.73 +20.92 +0.48
VIX

CBOE Volatility Index

15.26 -1.08 -6.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.54 -0.39 -1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.10 -0.46 -2.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.80 -0.53 -2.89
 
Recent
Ticker Last Chg %Chg Volume
IXC

iShares Global Energy ETF

59.20 +0.02 +0.03 211,147
EPR

EPR Properties

59.61 +0.25 +0.42 48,762
COO

The Cooper Companies Inc.

69.73 +0.45 +0.65 1,576,941
STX

Seagate Technology Plc.

808.54 -8.10 -0.99 2,650,903