STX: Seagate Technology Plc.

As of Friday, January 16th, 2026

$ 326.23

+5.91 +1.85%

Open: 333.50
High: 335.02
Low: 321.19
Volume: 3,326,845
Previous Close on Thursday, January 15th, 2026

$ 320.32

+8.04 +2.57%

Open: 322.76
High: 328.78
Low: 317.00
Volume: 3,166,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 333.50 335.02 321.19 326.23 3,326,845 +5.91 +1.85
2026-01-15 322.76 328.78 317.00 320.32 3,166,283 +8.04 +2.57
2026-01-14 319.83 322.73 309.15 312.28 1,944,754 -6.16 -1.93
2026-01-13 319.48 331.00 316.77 318.44 3,452,110 -3.04 -0.95
2026-01-12 299.31 322.76 298.09 321.48 3,056,145 +17.47 +5.75
2026-01-09 284.67 305.44 280.67 304.01 3,177,596 +19.54 +6.87
2026-01-08 305.88 306.24 278.15 284.47 4,810,854 -23.79 -7.72
2026-01-07 319.01 322.00 298.94 308.26 4,896,198 -22.16 -6.71
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 335.02
On 2026-01-16		 298.09
On 2026-01-12		 22.22 7.31 331.00
On 2026-01-13		 309.15
On 2026-01-14		 -6.60 319.75
10D 335.02
On 2026-01-16		 277.69
On 2026-01-05		 38.69 13.46 332.00
On 2026-01-06		 278.15
On 2026-01-08		 -16.22 311.57
20D 335.02
On 2026-01-16		 274.27
On 2025-12-31		 48.58 17.50 332.00
On 2026-01-06		 278.15
On 2026-01-08		 -16.22 298.28
WTD 335.02
On 2026-01-16		 298.09
On 2026-01-12		 22.22 7.31 331.00
On 2026-01-13		 309.15
On 2026-01-14		 -6.60 319.75
MTD 335.02
On 2026-01-16		 277.69
On 2026-01-05		 50.84 18.46 332.00
On 2026-01-06		 278.15
On 2026-01-08		 -16.22 309.39
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

326.23 +5.91 +1.85 3,326,845