STX: Seagate Technology Plc.

As of Friday, December 26th, 2025

$ 286.22

+0.95 +0.33%

Open: 288.76
High: 289.80
Low: 282.55
Volume: 971,557
Previous Close on Wednesday, December 24th, 2025

$ 285.27

+2.47 +0.87%

Open: 281.55
High: 288.50
Low: 281.55
Volume: 1,409,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 288.76 289.80 282.55 286.22 971,557 +0.95 +0.33
2025-12-24 281.55 288.50 281.55 285.27 1,409,637 +2.47 +0.87
2025-12-23 278.58 282.85 274.71 282.80 2,065,578 -0.05 -0.02
2025-12-22 301.25 302.00 279.00 282.85 4,275,894 -13.51 -4.56
2025-12-19 296.67 305.43 293.69 296.36 24,720,969 +4.36 +1.49
2025-12-18 288.50 299.23 286.67 292.00 3,708,633 +14.35 +5.17
2025-12-17 291.11 296.68 276.11 277.65 3,320,586 -10.48 -3.64
2025-12-16 285.41 294.94 280.50 288.13 3,073,711 +2.55 +0.89
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 305.43
On 2025-12-19		 274.71
On 2025-12-23		 -5.78 -1.98 305.43
On 2025-12-19		 274.71
On 2025-12-23		 -10.06 286.70
10D 305.43
On 2025-12-19		 274.71
On 2025-12-23		 -21.63 -7.02 305.43
On 2025-12-19		 274.71
On 2025-12-23		 -10.06 286.45
20D 308.93
On 2025-12-11		 250.53
On 2025-12-03		 13.94 5.12 308.93
On 2025-12-11		 274.71
On 2025-12-23		 -11.08 282.81
WTD 302.00
On 2025-12-22		 274.71
On 2025-12-23		 -10.14 -3.42 302.00
On 2025-12-22		 274.71
On 2025-12-23		 -9.04 284.29
MTD 308.93
On 2025-12-11		 250.53
On 2025-12-03		 9.53 3.44 308.93
On 2025-12-11		 274.71
On 2025-12-23		 -11.08 283.14
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
VLO

Valero Energy Corporation

164.01 -0.46 -0.28 2,517,045
SLG

SL Green Realty Corp.

45.99 +0.49 +1.08 849,531
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
STLA

Stellantis

11.05 +0.02 +0.18 3,038,157
STX

Seagate Technology Plc.

286.22 +0.95 +0.33 971,557