STX: Seagate Technology Plc.

As of Thursday, August 13th, 2026

$ 921.37

+43.16 +4.91%

Open: 872.31
High: 934.77
Low: 861.55
Volume: 4,538,446
Previous Close on Wednesday, August 12th, 2026

$ 878.21

+57.69 +7.03%

Open: 861.35
High: 892.00
Low: 849.60
Volume: 4,704,853

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 872.31 934.77 861.55 921.37 4,537,331 +43.16 +4.91
2026-08-12 861.35 892.00 849.60 878.21 4,704,853 +57.69 +7.03
2026-08-11 805.00 826.90 794.01 820.52 3,141,046 +19.79 +2.47
2026-08-10 802.95 826.90 786.00 800.74 4,058,458 -12.03 -1.48
2026-08-07 862.68 862.68 761.80 812.76 5,897,156 -40.19 -4.71
2026-08-06 784.01 874.97 767.69 852.95 5,546,047 +15.29 +1.83
2026-08-05 848.13 884.90 836.56 837.66 4,104,719 -7.69 -0.91
2026-08-04 880.89 885.00 833.97 845.35 4,972,173 +14.29 +1.72
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 934.77
On 2026-08-13		 761.80
On 2026-08-07		 68.42 8.02 862.68
On 2026-08-07		 786.00
On 2026-08-10		 -8.89 846.72
10D 934.77
On 2026-08-13		 761.80
On 2026-08-07		 69.69 8.18 921.78
On 2026-07-31		 761.80
On 2026-08-07		 -17.36 845.67
20D 936.49
On 2026-07-23		 698.99
On 2026-07-28		 175.88 23.59 936.49
On 2026-07-23		 698.99
On 2026-07-28		 -25.36 839.61
WTD 934.77
On 2026-08-13		 786.00
On 2026-08-10		 108.61 13.36 826.90
On 2026-08-10		 826.90
On 2026-08-10		 0.00 855.21
MTD 934.77
On 2026-08-13		 761.80
On 2026-08-07		 65.24 7.62 885.00
On 2026-08-04		 761.80
On 2026-08-07		 -13.92 844.51
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.64 -4.69 -1.28 2,684,639
KO

The Coca-Cola Company

87.42 +0.71 +0.82 9,970,342
PFE

Pfizer Inc.

26.80 +0.49 +1.86 34,801,804
VZ

Verizon Communications Inc.

48.22 +1.24 +2.64 17,162,519
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,839.99 +69.72 +0.13 413,548,657
DJTA

Dow Jones Transportation Average

21,928.05 +323.40 +1.50 53,776,062
SPX

S&P 500 Index

7,798.99 +50.49 +0.65
OEX

S&P 100 Index

3,842.14 +24.35 +0.64
NDX

NASDAQ 100 Index

30,084.50 +341.90 +1.15
NYA

NYSE Composite Index

24,809.65 +51.02 +0.21
XAX

NYSE AMEX Composite Index

8,872.31 +66.76 +0.76
RUI

RUSSELL 1000 Index

4,252.62 +27.16 +0.64
RUT

Russell 2000 Index

3,052.85 +7.36 +0.24
RUA

Russell 3000 Index

4,439.88 +27.62 +0.63
VIX

CBOE Volatility Index

14.57 +0.02 +0.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.19 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.10 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 +0.06 +0.32
 
Recent
Ticker Last Chg %Chg Volume
CRL

Charles River Laboratories International Inc.

281.27 -3.10 -1.09 1,054,705
STX

Seagate Technology Plc.

921.37 +43.16 +4.91 4,538,446