STX: Seagate Technology Plc.

As of Monday, October 27th, 2025

$ 234.12

-- 0 0%

Open: 234.12
High: 234.12
Low: 234.12
Volume: N/A
Previous Close on Friday, October 24th, 2025

$ 234.12

+7.71 +3.41%

Open: 234.08
High: 240.85
Low: 230.53
Volume: 3,630,566

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 234.08 240.85 230.53 234.12 3,630,566 +7.71 +3.41
2025-10-23 218.25 226.91 218.25 226.41 2,567,060 +11.36 +5.28
2025-10-22 213.67 219.32 209.00 215.05 2,675,074 +0.48 +0.22
2025-10-21 212.63 216.53 210.68 214.57 2,816,587 +0.17 +0.08
2025-10-20 230.00 233.28 209.37 214.40 4,591,727 -11.00 -4.88
2025-10-17 222.43 230.45 220.94 225.40 3,258,153 -0.63 -0.28
2025-10-16 224.15 233.00 221.86 226.03 5,164,748 +6.65 +3.03
2025-10-15 215.66 220.59 212.35 219.38 6,188,163 +7.75 +3.66
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 240.85
On 2025-10-24		 209.00
On 2025-10-22		 8.72 3.87 233.28
On 2025-10-20		 209.00
On 2025-10-22		 -10.41 220.91
10D 240.85
On 2025-10-24		 209.00
On 2025-10-22		 19.74 9.21 233.28
On 2025-10-20		 209.00
On 2025-10-22		 -10.41 220.65
20D 264.83
On 2025-10-02		 209.00
On 2025-10-22		 16.61 7.64 264.83
On 2025-10-02		 209.00
On 2025-10-22		 -21.08 228.22
WTD 240.85
On 2025-10-24		 209.00
On 2025-10-22		 8.72 3.87 233.28
On 2025-10-20		 209.00
On 2025-10-22		 -10.41 220.91
MTD 264.83
On 2025-10-02		 209.00
On 2025-10-22		 -1.94 -0.82 264.83
On 2025-10-02		 209.00
On 2025-10-22		 -21.08 227.73
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.66 +4.79 +1.57 953,792
KO

The Coca-Cola Company

69.40 -0.32 -0.45 4,131,869
PFE

Pfizer Inc.

24.73 -0.04 -0.14 11,969,157
VZ

Verizon Communications Inc.

39.09 +0.27 +0.69 9,350,400
VIX

CBOE Volatility Index

15.99 -0.38 -2.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,429.40 +222.28 +0.47 153,118,388
DJTA

Dow Jones Transportation Average

15,588.73 +134.07 +0.87 43,783,909
SPX

S&P 500 Index

6,854.61 +62.92 +0.93
OEX

S&P 100 Index

3,434.75 +39.07 +1.15
NDX

NASDAQ 100 Index

25,748.78 +390.62 +1.54
NYA

NYSE Composite Index

21,739.26 +41.20 +0.19
XAX

NYSE AMEX Composite Index

7,041.53 -30.04 -0.42
RUI

RUSSELL 1000 Index

3,744.62 +33.66 +0.91
RUT

Russell 2000 Index

2,520.11 +6.64 +0.26
RUA

Russell 3000 Index

3,897.11 +33.95 +0.88
VIX

CBOE Volatility Index

15.99 -0.38 -2.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.14 -0.61
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.35 -0.19 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.93 -0.27 -1.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,979.76 +184.78 +1.57
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

234.12 0.00 0.00