STX: Seagate Technology Plc.

As of Wednesday, September 17th, 2025

$ 213.36

+2.23 +1.06%

Open: 210.40
High: 214.21
Low: 206.26
Volume: 4,254,511
Previous Close on Tuesday, September 16th, 2025

$ 211.13

+0.01 +0.00%

Open: 211.30
High: 215.20
Low: 207.66
Volume: 4,870,588

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 210.40 214.21 206.26 213.36 4,254,411 +2.23 +1.06
2025-09-16 211.30 215.20 207.66 211.13 4,870,588 +0.01 +0.00
2025-09-15 200.00 214.20 199.65 211.12 7,393,751 +15.13 +7.72
2025-09-12 196.70 198.37 193.32 195.99 3,292,392 -0.82 -0.42
2025-09-11 193.30 199.24 192.99 196.81 3,607,434 +3.77 +1.95
2025-09-10 193.01 193.80 189.90 193.04 4,327,833 +1.45 +0.76
2025-09-09 189.02 192.02 188.00 191.59 3,227,740 +2.35 +1.24
2025-09-08 189.99 191.52 187.18 189.24 4,007,642 +1.08 +0.57
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 215.20
On 2025-09-16		 192.99
On 2025-09-11		 20.32 10.53 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 205.68
10D 215.20
On 2025-09-16		 175.82
On 2025-09-04		 37.04 21.01 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 197.44
20D 215.20
On 2025-09-16		 152.50
On 2025-08-20		 55.43 35.10 173.42
On 2025-08-29		 163.86
On 2025-09-02		 -5.51 181.49
WTD 215.20
On 2025-09-16		 199.65
On 2025-09-15		 17.37 8.86 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 211.87
MTD 215.20
On 2025-09-16		 163.86
On 2025-09-02		 45.96 27.46 215.20
On 2025-09-16		 206.26
On 2025-09-17		 -4.15 193.44
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

213.36 +2.23 +1.06 4,254,511