STX: Seagate Technology Plc.

As of Wednesday, September 23rd, 2026

$ 923.86

+4.02 +0.44%

Open: 913.20
High: 927.00
Low: 885.00
Volume: 3,214,566
Previous Close on Tuesday, September 22nd, 2026

$ 919.84

+42.52 +4.85%

Open: 857.69
High: 936.94
Low: 856.39
Volume: 5,259,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-23 913.20 927.00 885.00 923.86 3,208,651 +4.02 +0.44
2026-09-22 857.69 936.94 856.39 919.84 5,259,892 +42.52 +4.85
2026-09-21 894.27 914.82 861.96 877.33 4,179,342 +18.54 +2.16
2026-09-18 814.69 872.00 807.03 858.79 6,953,562 +55.66 +6.93
2026-09-17 809.03 816.68 783.01 803.13 4,807,471 +19.95 +2.55
2026-09-16 784.80 798.88 772.01 783.18 3,348,571 +11.37 +1.47
2026-09-15 800.24 801.98 758.35 771.81 4,001,123 -33.74 -4.19
2026-09-14 778.12 821.86 769.00 805.55 4,115,774 -24.62 -2.97
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 936.94
On 2026-09-22		 783.01
On 2026-09-17		 140.68 17.96 936.94
On 2026-09-22		 885.00
On 2026-09-23		 -5.54 876.59
10D 936.94
On 2026-09-22		 758.35
On 2026-09-15		 37.94 4.28 880.97
On 2026-09-10		 758.35
On 2026-09-15		 -13.92 843.60
20D 936.94
On 2026-09-22		 758.35
On 2026-09-15		 102.19 12.44 925.44
On 2026-09-08		 758.35
On 2026-09-15		 -18.06 842.55
WTD 936.94
On 2026-09-22		 856.39
On 2026-09-22		 65.07 7.58 936.94
On 2026-09-22		 885.00
On 2026-09-23		 -5.54 907.01
MTD 936.94
On 2026-09-22		 758.35
On 2026-09-15		 95.48 11.53 925.44
On 2026-09-08		 758.35
On 2026-09-15		 -18.06 843.71
As of Wednesday, September 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.80 +0.58 +0.18 4,334,505
KO

The Coca-Cola Company

88.09 -0.52 -0.59 12,767,293
PFE

Pfizer Inc.

28.18 +0.25 +0.90 32,317,551
VZ

Verizon Communications Inc.

46.52 +0.07 +0.15 20,277,473
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,511.59 -352.04 -0.68 427,699,327
DJTA

Dow Jones Transportation Average

19,739.91 -147.82 -0.74 64,487,312
SPX

S&P 500 Index

7,706.03 -58.72 -0.76
OEX

S&P 100 Index

3,843.71 -32.04 -0.83
NDX

NASDAQ 100 Index

30,470.29 -262.10 -0.85
NYA

NYSE Composite Index

23,848.25 -181.37 -0.75
XAX

NYSE AMEX Composite Index

8,338.38 -63.95 -0.76
RUI

RUSSELL 1000 Index

4,189.17 -32.37 -0.77
RUT

Russell 2000 Index

2,838.66 -51.26 -1.77
RUA

Russell 3000 Index

4,363.37 -35.52 -0.81
VIX

CBOE Volatility Index

15.18 +0.91 +6.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.11 +0.24 +1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.11 +0.45 +2.55
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

923.86 +4.02 +0.44 3,214,566