STX: Seagate Technology Plc.

As of Wednesday, April 15th, 2026

$ 519.60

-13.84 -2.59%

Open: 520.83
High: 526.00
Low: 503.11
Volume: 3,834,123
Previous Close on Tuesday, April 14th, 2026

$ 533.44

+20.16 +3.93%

Open: 520.00
High: 534.23
Low: 501.45
Volume: 3,554,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-15 520.83 526.00 503.11 519.60 3,834,123 -13.84 -2.59
2026-04-14 520.00 534.23 501.45 533.44 3,554,155 +20.16 +3.93
2026-04-13 500.08 514.75 495.65 513.28 2,848,271 +10.15 +2.02
2026-04-10 504.67 509.55 494.60 503.13 3,428,216 +2.36 +0.47
2026-04-09 504.00 508.71 493.20 500.77 3,083,493 +4.47 +0.90
2026-04-08 503.20 517.18 487.67 496.30 5,410,642 +27.58 +5.88
2026-04-07 448.14 468.85 445.00 468.72 3,789,936 +15.42 +3.40
2026-04-06 450.88 470.23 449.79 453.30 3,918,420 +23.94 +5.58
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 534.23
On 2026-04-14		 493.20
On 2026-04-09		 23.30 4.69 534.23
On 2026-04-14		 503.11
On 2026-04-15		 -5.83 514.04
10D 534.23
On 2026-04-14		 396.31
On 2026-04-01		 127.84 32.63 534.23
On 2026-04-14		 503.11
On 2026-04-15		 -5.83 484.10
20D 534.23
On 2026-04-14		 351.42
On 2026-03-30		 98.51 23.39 439.73
On 2026-03-20		 351.42
On 2026-03-30		 -20.08 442.44
WTD 534.23
On 2026-04-14		 495.65
On 2026-04-13		 16.47 3.27 534.23
On 2026-04-14		 503.11
On 2026-04-15		 -5.83 522.11
MTD 534.23
On 2026-04-14		 396.31
On 2026-04-01		 127.84 32.63 534.23
On 2026-04-14		 503.11
On 2026-04-15		 -5.83 484.10
As of Wednesday, April 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.93 -4.07 -1.28 3,964,101
KO

The Coca-Cola Company

75.31 -0.59 -0.78 15,795,443
PFE

Pfizer Inc.

27.19 +0.08 +0.30 28,763,789
VZ

Verizon Communications Inc.

45.03 -0.45 -0.99 25,725,961
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,463.72 -72.27 -0.15 529,387,835
DJTA

Dow Jones Transportation Average

20,947.65 -316.12 -1.49 144,876,022
SPX

S&P 500 Index

7,022.95 +55.57 +0.80
OEX

S&P 100 Index

3,456.02 +39.41 +1.15
NDX

NASDAQ 100 Index

26,204.58 +362.58 +1.40
NYA

NYSE Composite Index

22,955.57 -60.81 -0.26
XAX

NYSE AMEX Composite Index

8,789.12 -93.16 -1.05
RUI

RUSSELL 1000 Index

3,829.09 +29.14 +0.77
RUT

Russell 2000 Index

2,713.66 +8.00 +0.30
RUA

Russell 3000 Index

3,994.41 +29.53 +0.74
VIX

CBOE Volatility Index

18.17 -0.19 -1.03
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 +0.07 +0.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 -0.04 -0.19
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

519.60 -13.84 -2.59 3,834,123