STX: Seagate Technology Plc.

As of Friday, January 23rd, 2026

$ 346.17

-0.36 -0.10%

Open: 344.47
High: 347.71
Low: 331.75
Volume: 2,793,977
Previous Close on Thursday, January 22nd, 2026

$ 346.53

+2.31 +0.67%

Open: 350.00
High: 350.05
Low: 330.00
Volume: 2,784,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 344.47 347.71 331.75 346.17 2,793,977 -0.36 -0.10
2026-01-22 350.00 350.05 330.00 346.53 2,784,602 +2.31 +0.67
2026-01-21 334.41 349.55 323.61 344.22 4,699,406 +18.23 +5.59
2026-01-20 322.99 336.17 322.04 325.99 3,610,777 -0.24 -0.07
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
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 350.05
On 2026-01-22		 321.19
On 2026-01-16		 25.85 8.07 350.05
On 2026-01-22		 331.75
On 2026-01-23		 -5.23 337.83
10D 350.05
On 2026-01-22		 280.67
On 2026-01-09		 61.70 21.69 331.00
On 2026-01-13		 309.15
On 2026-01-14		 -6.60 326.57
20D 350.05
On 2026-01-22		 274.27
On 2025-12-31		 63.37 22.41 332.00
On 2026-01-06		 278.15
On 2026-01-08		 -16.22 308.72
WTD 350.05
On 2026-01-22		 322.04
On 2026-01-20		 19.94 6.11 350.05
On 2026-01-22		 331.75
On 2026-01-23		 -5.23 340.73
MTD 350.05
On 2026-01-22		 277.69
On 2026-01-05		 70.78 25.70 332.00
On 2026-01-06		 278.15
On 2026-01-08		 -16.22 317.75
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

346.17 -0.36 -0.10 2,793,977