STX: Seagate Technology Plc.

As of Tuesday, April 23rd, 2024

$ 86.49

+1.31 +1.54%

Open: 85.65
High: 87.62
Low: 85.61
Volume: 5,765,314
Previous Close on Monday, April 22nd, 2024

$ 85.18

+2.72 +3.30%

Open: 82.62
High: 85.65
Low: 82.54
Volume: 3,381,565

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 85.65 87.62 85.61 86.49 5,741,476 +1.31 +1.54
2024-04-22 82.62 85.65 82.54 85.18 3,381,565 +2.72 +3.30
2024-04-19 83.77 84.29 82.31 82.46 2,882,730 -0.98 -1.17
2024-04-18 83.79 85.20 83.31 83.44 1,810,914 -0.76 -0.90
2024-04-17 84.95 86.30 84.04 84.20 3,465,834 +0.52 +0.62
2024-04-16 83.54 84.71 83.02 83.68 2,453,998 -0.20 -0.24
2024-04-15 86.68 87.10 83.30 83.88 2,924,620 -1.31 -1.54
2024-04-12 87.38 87.66 85.10 85.19 2,529,024 -3.59 -4.04
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 87.62
On 2024-04-23		 82.31
On 2024-04-19		 2.81 3.36 86.30
On 2024-04-17		 82.31
On 2024-04-19		 -4.62 84.35
10D 88.86
On 2024-04-10		 82.31
On 2024-04-19		 -3.04 -3.40 88.86
On 2024-04-10		 82.31
On 2024-04-19		 -7.37 85.13
20D 97.95
On 2024-03-26		 82.31
On 2024-04-19		 -1.72 -1.95 97.95
On 2024-03-26		 82.31
On 2024-04-19		 -15.97 88.34
WTD 87.62
On 2024-04-23		 82.54
On 2024-04-22		 4.03 4.89 85.65
On 2024-04-22		 85.65
On 2024-04-22		 0.00 85.84
MTD 94.34
On 2024-04-01		 82.31
On 2024-04-19		 -6.56 -7.05 94.34
On 2024-04-01		 82.31
On 2024-04-19		 -12.75 87.32
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

86.49 +1.31 +1.54 5,765,314