STX: Seagate Technology Plc.

As of Friday, June 5th, 2026

$ 847.47

-78.52 -8.48%

Open: 889.18
High: 910.66
Low: 843.63
Volume: 3,600,363
Previous Close on Thursday, June 4th, 2026

$ 925.99

-14.70 -1.56%

Open: 891.55
High: 941.49
Low: 885.00
Volume: 2,524,114

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 889.18 910.66 843.63 847.47 3,600,363 -78.52 -8.48
2026-06-04 891.55 941.49 885.00 925.99 2,524,114 -14.70 -1.56
2026-06-03 940.32 966.80 919.00 940.69 2,864,022 +14.08 +1.52
2026-06-02 929.88 953.72 914.99 926.61 2,559,939 +5.35 +0.58
2026-06-01 885.33 940.79 882.92 921.26 3,340,300 +41.46 +4.71
2026-05-29 892.83 904.17 867.02 879.80 4,663,257 -0.92 -0.10
2026-05-28 889.52 905.39 866.01 880.72 2,828,471 +10.06 +1.16
2026-05-27 881.14 888.95 846.07 870.66 3,673,563 +24.90 +2.94
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 966.80
On 2026-06-03		 843.63
On 2026-06-05		 -32.33 -3.67 966.80
On 2026-06-03		 843.63
On 2026-06-05		 -12.74 912.40
10D 966.80
On 2026-06-03		 799.81
On 2026-05-22		 37.01 4.57 966.80
On 2026-06-03		 843.63
On 2026-06-05		 -12.74 885.17
20D 966.80
On 2026-06-03		 695.14
On 2026-05-19		 81.03 10.57 841.31
On 2026-05-11		 695.14
On 2026-05-19		 -17.37 836.52
WTD 966.80
On 2026-06-03		 843.63
On 2026-06-05		 -32.33 -3.67 966.80
On 2026-06-03		 843.63
On 2026-06-05		 -12.74 912.40
MTD 966.80
On 2026-06-03		 843.63
On 2026-06-05		 -32.33 -3.67 966.80
On 2026-06-03		 843.63
On 2026-06-05		 -12.74 912.40
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

22.58 +0.11 +0.49 14,551,631
STX

Seagate Technology Plc.

847.47 -78.52 -8.48 3,600,363