STX: Seagate Technology Plc.

As of Wednesday, June 18th, 2025

$ 131.30

+0.43 +0.33%

Open: 130.87
High: 133.76
Low: 130.36
Volume: 2,803,970
Previous Close on Tuesday, June 17th, 2025

$ 130.87

-0.17 -0.13%

Open: 130.45
High: 133.50
Low: 130.00
Volume: 3,270,409

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 130.87 133.76 130.36 131.30 2,803,970 +0.43 +0.33
2025-06-17 130.45 133.50 130.00 130.87 3,270,409 -0.17 -0.13
2025-06-16 128.70 131.49 127.61 131.04 3,521,740 +3.77 +2.96
2025-06-13 125.17 128.31 124.63 127.27 2,997,432 +1.20 +0.95
2025-06-12 126.16 127.35 125.79 126.07 3,004,405 -0.42 -0.33
2025-06-11 129.05 129.08 125.71 126.49 4,548,945 -1.50 -1.17
2025-06-10 129.97 130.69 126.35 127.99 6,105,158 -2.18 -1.67
2025-06-09 129.54 132.23 128.88 130.17 5,422,071 +3.20 +2.52
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 133.76
On 2025-06-18		 124.63
On 2025-06-13		 4.81 3.80 127.35
On 2025-06-12		 127.35
On 2025-06-12		 0.00 129.31
10D 133.76
On 2025-06-18		 124.63
On 2025-06-13		 3.66 2.87 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 128.59
20D 133.76
On 2025-06-18		 103.73
On 2025-05-21		 24.33 22.74 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 122.62
WTD 133.76
On 2025-06-18		 127.61
On 2025-06-16		 4.03 3.17 131.49
On 2025-06-16		 131.49
On 2025-06-16		 0.00 131.07
MTD 133.76
On 2025-06-18		 116.78
On 2025-06-02		 13.36 11.33 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 127.38
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
DVN

Devon Energy Corporation

34.04 -0.67 -1.93 11,137,157
STX

Seagate Technology Plc.

131.30 +0.43 +0.33 2,803,970