STX: Seagate Technology Plc.

As of Friday, January 17th, 2025

$ 97.67

+2.60 +2.73%

Open: 96.60
High: 97.93
Low: 95.60
Volume: 5,599,331
Previous Close on Thursday, January 16th, 2025

$ 95.07

+0.73 +0.77%

Open: 94.38
High: 95.82
Low: 93.70
Volume: 3,820,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 96.60 97.93 95.60 97.67 5,597,971 +2.60 +2.73
2025-01-16 94.38 95.82 93.70 95.07 3,820,511 +0.73 +0.77
2025-01-15 92.13 94.98 92.13 94.34 3,820,402 +3.11 +3.41
2025-01-14 89.36 91.75 89.10 91.23 3,252,124 +2.30 +2.59
2025-01-13 87.55 89.70 86.97 88.93 2,715,697 +0.06 +0.07
2025-01-10 87.44 88.99 86.64 88.87 2,199,152 +0.18 +0.20
2025-01-08 89.27 89.43 87.89 88.69 3,165,372 -0.91 -1.02
2025-01-07 89.83 90.89 89.27 89.60 2,378,789 +0.49 +0.55
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 97.93
On 2025-01-17		 86.97
On 2025-01-13		 8.80 9.90 89.70
On 2025-01-13		 89.70
On 2025-01-13		 0.00 93.45
10D 97.93
On 2025-01-17		 86.64
On 2025-01-10		 11.28 13.06 91.59
On 2025-01-06		 86.64
On 2025-01-10		 -5.40 91.27
20D 97.93
On 2025-01-17		 85.25
On 2024-12-30		 3.18 3.37 95.31
On 2024-12-18		 85.25
On 2024-12-30		 -10.56 89.56
WTD 97.93
On 2025-01-17		 86.97
On 2025-01-13		 8.80 9.90 89.70
On 2025-01-13		 89.70
On 2025-01-13		 0.00 93.45
MTD 97.93
On 2025-01-17		 85.79
On 2025-01-02		 11.36 13.16 91.59
On 2025-01-06		 86.64
On 2025-01-10		 -5.40 90.82
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

97.67 +2.60 +2.73 5,599,331