STX: Seagate Technology Plc.

As of Friday, July 24th, 2026

$ 913.36

-- 0 0%

Open: 913.36
High: 913.36
Low: 913.36
Volume: N/A
Previous Close on Thursday, July 23rd, 2026

$ 913.36

+5.26 +0.58%

Open: 905.00
High: 936.49
Low: 905.00
Volume: 4,535,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-23 905.00 936.49 905.00 913.36 4,535,155 +5.26 +0.58
2026-07-22 861.71 921.38 855.19 908.10 5,239,651 +16.27 +1.82
2026-07-21 864.00 899.95 844.87 891.83 6,009,459 +89.38 +11.14
2026-07-20 810.02 831.64 797.01 802.45 4,847,657 +14.79 +1.88
2026-07-17 720.94 808.65 700.39 787.66 6,996,769 +42.17 +5.66
2026-07-16 785.11 798.96 739.47 745.49 6,146,689 -82.81 -10.00
2026-07-15 889.02 893.00 788.97 828.30 4,700,570 -50.01 -5.69
2026-07-14 901.14 906.30 868.93 878.31 3,716,063 +17.65 +2.05
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 936.49
On 2026-07-23		 700.39
On 2026-07-17		 167.87 22.52 808.65
On 2026-07-17		 808.65
On 2026-07-17		 0.00 860.68
10D 936.49
On 2026-07-23		 700.39
On 2026-07-17		 23.27 2.61 927.28
On 2026-07-10		 700.39
On 2026-07-17		 -24.47 852.65
20D 1,111.00
On 2026-06-25		 700.39
On 2026-07-17		 -80.09 -8.06 1,111.00
On 2026-06-25		 700.39
On 2026-07-17		 -36.96 878.33
WTD 936.49
On 2026-07-23		 797.01
On 2026-07-20		 125.70 15.96 831.64
On 2026-07-20		 831.64
On 2026-07-20		 0.00 878.94
MTD 937.54
On 2026-07-09		 700.39
On 2026-07-17		 -51.64 -5.35 937.54
On 2026-07-09		 700.39
On 2026-07-17		 -25.29 856.74
As of Thursday, July 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.26 +7.26 +2.08 936,545
KO

The Coca-Cola Company

82.10 +0.93 +1.15 3,738,899
PFE

Pfizer Inc.

24.63 -0.39 -1.54 10,040,898
VZ

Verizon Communications Inc.

45.35 +1.53 +3.49 14,774,620
VIX

CBOE Volatility Index

17.72 -0.98 -5.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,996.07 +284.42 +0.55 127,595,429
DJTA

Dow Jones Transportation Average

22,613.22 +34.71 +0.15 15,841,285
SPX

S&P 500 Index

7,443.41 +35.11 +0.47
OEX

S&P 100 Index

3,653.55 +18.40 +0.51
NDX

NASDAQ 100 Index

28,337.83 -116.98 -0.41
NYA

NYSE Composite Index

24,046.30 +172.03 +0.72
XAX

NYSE AMEX Composite Index

8,421.51 -1.94 -0.02
RUI

RUSSELL 1000 Index

4,052.26 +18.81 +0.47
RUT

Russell 2000 Index

2,944.31 +4.14 +0.14
RUA

Russell 3000 Index

4,232.85 +19.07 +0.45
VIX

CBOE Volatility Index

17.72 -0.98 -5.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 -0.17 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.14 -0.34 -1.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.52 -2.52
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

913.36 0.00 0.00