STX: Seagate Technology Plc.

As of Thursday, July 16th, 2026

$ 745.49

-82.81 -10.00%

Open: 785.11
High: 798.96
Low: 739.47
Volume: 6,147,303
Previous Close on Wednesday, July 15th, 2026

$ 828.30

-50.01 -5.69%

Open: 889.02
High: 893.00
Low: 788.97
Volume: 4,700,570

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-13 869.60 877.73 840.01 860.66 4,125,803 -49.68 -5.46
2026-07-10 861.63 927.28 861.63 910.34 3,970,858 +20.25 +2.28
2026-07-09 922.29 937.54 888.17 890.09 4,525,319 +30.07 +3.50
2026-07-08 811.27 862.41 811.27 860.02 4,921,662 +32.38 +3.91
2026-07-07 821.29 837.75 786.01 827.64 4,129,752 -40.62 -4.68
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 927.28
On 2026-07-10		 739.47
On 2026-07-16		 -144.60 -16.25 927.28
On 2026-07-10		 739.47
On 2026-07-16		 -20.25 844.62
10D 937.54
On 2026-07-09		 739.47
On 2026-07-16		 -169.70 -18.54 937.54
On 2026-07-09		 739.47
On 2026-07-16		 -21.13 848.93
20D 1,145.00
On 2026-06-18		 739.47
On 2026-07-16		 -285.85 -27.72 1,145.00
On 2026-06-18		 739.47
On 2026-07-16		 -35.42 926.28
WTD 906.30
On 2026-07-14		 739.47
On 2026-07-16		 -164.85 -18.11 906.30
On 2026-07-14		 739.47
On 2026-07-16		 -18.41 828.19
MTD 937.54
On 2026-07-09		 739.47
On 2026-07-16		 -219.51 -22.75 937.54
On 2026-07-09		 739.47
On 2026-07-16		 -21.13 854.95
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

745.49 -82.81 -10.00 6,147,303