STX: Seagate Technology Plc.

As of Wednesday, July 9th, 2025

$ 142.01

-2.46 -1.70%

Open: 145.92
High: 145.92
Low: 141.71
Volume: 6,194,436
Previous Close on Tuesday, July 8th, 2025

$ 144.47

-3.92 -2.64%

Open: 149.06
High: 149.71
Low: 143.43
Volume: 4,597,485

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-09 145.92 145.92 141.71 142.01 6,194,000 -2.46 -1.70
2025-07-08 149.06 149.71 143.43 144.47 4,597,485 -3.92 -2.64
2025-07-07 149.47 151.80 147.74 148.39 3,610,765 -1.05 -0.70
2025-07-03 152.00 152.16 149.24 149.44 3,618,194 -2.50 -1.65
2025-07-02 145.04 152.05 144.79 151.94 6,700,604 +6.90 +4.76
2025-07-01 143.64 145.73 142.63 145.04 4,949,994 +0.71 +0.49
2025-06-30 142.00 144.48 141.58 144.33 3,662,739 +2.89 +2.04
2025-06-27 141.58 142.47 140.30 141.44 4,650,899 +0.75 +0.53
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 152.16
On 2025-07-03		 141.71
On 2025-07-09		 -3.03 -2.09 152.16
On 2025-07-03		 141.71
On 2025-07-09		 -6.86 147.25
10D 152.16
On 2025-07-03		 136.28
On 2025-06-25		 5.70 4.18 152.16
On 2025-07-03		 141.71
On 2025-07-09		 -6.86 144.63
20D 152.16
On 2025-07-03		 124.63
On 2025-06-13		 11.84 9.10 152.16
On 2025-07-03		 141.71
On 2025-07-09		 -6.86 137.38
WTD 151.80
On 2025-07-07		 141.71
On 2025-07-09		 -7.43 -4.97 151.80
On 2025-07-07		 141.71
On 2025-07-09		 -6.65 144.96
MTD 152.16
On 2025-07-03		 141.71
On 2025-07-09		 -2.32 -1.61 152.16
On 2025-07-03		 141.71
On 2025-07-09		 -6.86 146.88
As of Wednesday, July 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

250.33 +3.28 +1.33 5,589,066
KO

The Coca-Cola Company

69.48 -0.76 -1.08 33,693,417
PFE

Pfizer Inc.

25.56 -0.06 -0.23 38,343,379
VZ

Verizon Communications Inc.

42.61 -0.45 -1.05 23,477,188
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,458.30 +217.54 +0.49 533,537,992
DJTA

Dow Jones Transportation Average

15,902.51 -42.61 -0.27 137,808,758
SPX

S&P 500 Index

6,263.26 +37.74 +0.61
OEX

S&P 100 Index

3,072.72 +22.08 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,864.91 +162.66 +0.72
NYA

NYSE Composite Index

20,608.23 +66.27 +0.32
XAX

NYSE AMEX Composite Index

5,827.85 -32.46 -0.55
RUI

RUSSELL 1000 Index

3,429.38 +21.04 +0.62
RUT

Russell 2000 Index

2,252.49 +23.75 +1.07
RUA

Russell 3000 Index

3,565.28 +22.55 +0.64
VIX

CBOE Volatility Index

15.94 -0.87 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.01 -0.19 -0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 -0.39 -1.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.56 -2.86
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,470.44 +84.13 +0.81
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

142.01 -2.46 -1.70 6,194,436