STX: Seagate Technology Plc.

As of Friday, May 30th, 2025

$ 118.14

-- 0 0%

Open: 118.14
High: 118.14
Low: 118.14
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 118.14

+0.80 +0.68%

Open: 117.56
High: 118.20
Low: 116.28
Volume: 2,417,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 117.56 118.20 116.28 118.14 2,417,787 +0.80 +0.68
2025-05-28 117.24 118.63 116.82 117.34 4,072,016 +0.29 +0.25
2025-05-27 113.87 117.36 113.20 117.05 4,484,341 +4.31 +3.82
2025-05-23 108.28 113.17 108.28 112.74 5,981,545 +3.88 +3.56
2025-05-22 106.08 111.47 105.35 108.86 8,052,601 +4.43 +4.24
2025-05-21 106.50 107.82 103.73 104.43 4,799,260 -2.54 -2.37
2025-05-20 109.47 109.48 106.28 106.97 3,348,834 -2.07 -1.90
2025-05-19 105.91 109.67 105.66 109.04 3,286,167 +1.25 +1.16
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 118.63
On 2025-05-28		 105.35
On 2025-05-22		 13.71 13.13 118.63
On 2025-05-28		 116.28
On 2025-05-29		 -1.98 114.83
10D 118.63
On 2025-05-28		 103.73
On 2025-05-21		 12.95 12.31 109.67
On 2025-05-19		 103.73
On 2025-05-21		 -5.42 110.98
20D 118.63
On 2025-05-28		 89.89
On 2025-05-01		 27.11 29.78 109.67
On 2025-05-19		 103.73
On 2025-05-21		 -5.42 104.02
WTD 118.63
On 2025-05-28		 113.20
On 2025-05-27		 5.40 4.79 118.63
On 2025-05-28		 116.28
On 2025-05-29		 -1.98 117.51
MTD 118.63
On 2025-05-28		 89.89
On 2025-05-01		 27.11 29.78 109.67
On 2025-05-19		 103.73
On 2025-05-21		 -5.42 104.02
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.25 +0.09 +0.04 1,048,026
KO

The Coca-Cola Company

71.96 +0.47 +0.65 2,827,025
PFE

Pfizer Inc.

23.53 +0.08 +0.34 6,961,656
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 2,692,113
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,172.46 -43.27 -0.10 160,690,080
DJTA

Dow Jones Transportation Average

14,690.75 -54.63 -0.37 35,990,043
SPX

S&P 500 Index

5,896.01 -16.16 -0.27
OEX

S&P 100 Index

2,877.83 -7.77 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,291.69 -72.26 -0.34
NYA

NYSE Composite Index

19,729.32 -14.53 -0.07
XAX

NYSE AMEX Composite Index

5,196.99 -15.13 -0.29
RUI

RUSSELL 1000 Index

3,226.73 -8.84 -0.27
RUT

Russell 2000 Index

2,067.60 -7.17 -0.35
RUA

Russell 3000 Index

3,351.06 -9.28 -0.28
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.93 +0.16 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.73 +0.11 +0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,840.51 -21.55 -0.22
 
Recent
Ticker Last Chg %Chg Volume
JHG

Janus Henderson Group plc

36.49 -0.56 -1.50 318,901
PGRE

Paramount Group, Inc.

6.09 0.00 0.00
RSP

Invesco S&P 500 Equal Weight ETF

176.50 0.00 0.00
STX

Seagate Technology Plc.

118.14 0.00 0.00