STX: Seagate Technology Plc.

As of Wednesday, May 6th, 2026

$ 786.42

+15.41 +2.00%

Open: 768.80
High: 787.35
Low: 752.80
Volume: 5,518,747
Previous Close on Tuesday, May 5th, 2026

$ 771.01

+32.32 +4.38%

Open: 755.00
High: 792.01
Low: 752.59
Volume: 6,423,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-06 768.80 787.35 752.80 786.42 5,518,520 +15.41 +2.00
2026-05-05 755.00 792.01 752.59 771.01 6,423,388 +32.32 +4.38
2026-05-04 742.16 749.00 729.18 738.69 5,975,798 +11.76 +1.62
2026-05-01 667.01 728.00 663.30 726.93 7,301,094 +53.29 +7.91
2026-04-30 655.18 680.63 639.05 673.64 6,366,458 +30.34 +4.72
2026-04-29 667.98 697.00 632.00 643.30 10,778,424 +64.27 +11.10
2026-04-28 566.04 592.84 553.20 579.03 4,455,593 -16.83 -2.82
2026-04-27 600.00 602.91 577.36 595.86 2,791,996 +9.61 +1.64
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 792.01
On 2026-05-05		 639.05
On 2026-04-30		 143.12 22.25 792.01
On 2026-05-05		 752.80
On 2026-05-06		 -4.95 739.34
10D 792.01
On 2026-05-05		 553.20
On 2026-04-28		 206.54 35.62 697.00
On 2026-04-29		 639.05
On 2026-04-30		 -8.31 668.88
20D 792.01
On 2026-05-05		 493.20
On 2026-04-09		 290.12 58.46 697.00
On 2026-04-29		 639.05
On 2026-04-30		 -8.31 600.90
WTD 792.01
On 2026-05-05		 729.18
On 2026-05-04		 59.49 8.18 792.01
On 2026-05-05		 752.80
On 2026-05-06		 -4.95 765.37
MTD 792.01
On 2026-05-05		 663.30
On 2026-05-01		 112.78 16.74 792.01
On 2026-05-05		 752.80
On 2026-05-06		 -4.95 755.76
As of Wednesday, May 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.83 +19.15 +6.68 9,162,112
KO

The Coca-Cola Company

79.23 +0.75 +0.96 14,045,148
PFE

Pfizer Inc.

26.53 +0.08 +0.30 39,307,415
VZ

Verizon Communications Inc.

47.44 +0.10 +0.21 19,330,018
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,910.59 +612.34 +1.24 552,640,377
DJTA

Dow Jones Transportation Average

20,366.32 +346.07 +1.73 158,781,335
SPX

S&P 500 Index

7,365.12 +105.90 +1.46
OEX

S&P 100 Index

3,649.61 +63.69 +1.78
NDX

NASDAQ 100 Index

28,599.17 +584.11 +2.08
NYA

NYSE Composite Index

23,284.39 +275.72 +1.20
XAX

NYSE AMEX Composite Index

8,897.48 -184.34 -2.03
RUI

RUSSELL 1000 Index

4,006.19 +56.60 +1.43
RUT

Russell 2000 Index

2,886.77 +41.77 +1.47
RUA

Russell 3000 Index

4,182.44 +59.16 +1.43
VIX

CBOE Volatility Index

17.39 +0.01 +0.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.65 -0.29 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.57 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

786.42 +15.41 +2.00 5,518,747