STX: Seagate Technology Plc.

As of Friday, February 13th, 2026

$ 425.99

-5.18 -1.20%

Open: 416.06
High: 431.66
Low: 402.51
Volume: 3,844,876
Previous Close on Thursday, February 12th, 2026

$ 431.17

+23.92 +5.87%

Open: 425.82
High: 459.84
Low: 425.81
Volume: 6,375,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 416.06 431.66 402.51 425.99 3,844,876 -5.18 -1.20
2026-02-12 425.82 459.84 425.81 431.17 6,375,999 +23.92 +5.87
2026-02-11 409.64 415.60 391.00 407.25 2,811,203 +11.02 +2.78
2026-02-10 421.77 421.77 395.14 396.23 3,103,402 -28.77 -6.77
2026-02-09 424.04 438.55 415.00 425.00 3,181,446 -4.32 -1.01
2026-02-06 426.26 431.93 406.86 429.32 3,267,194 +23.87 +5.89
2026-02-05 413.56 418.40 394.24 405.45 5,581,631 -13.18 -3.15
2026-02-04 442.00 453.45 402.04 418.63 6,560,152 -25.82 -5.81
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 459.84
On 2026-02-12		 391.00
On 2026-02-11		 -3.33 -0.78 459.84
On 2026-02-12		 402.51
On 2026-02-13		 -12.47 417.13
10D 459.84
On 2026-02-12		 391.00
On 2026-02-11		 18.30 4.49 459.41
On 2026-02-03		 391.00
On 2026-02-11		 -14.89 421.64
20D 459.84
On 2026-02-12		 321.19
On 2026-01-16		 105.67 32.99 459.41
On 2026-02-03		 391.00
On 2026-02-11		 -14.89 396.64
WTD 459.84
On 2026-02-12		 391.00
On 2026-02-11		 -3.33 -0.78 459.84
On 2026-02-12		 402.51
On 2026-02-13		 -12.47 417.13
MTD 459.84
On 2026-02-12		 391.00
On 2026-02-11		 18.30 4.49 459.41
On 2026-02-03		 391.00
On 2026-02-11		 -14.89 421.64
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

425.99 -5.18 -1.20 3,844,876