STX: Seagate Technology Plc.
$ 278.79 |
|
+13.16 +4.95% |
|
| Open: | 269.81 |
| High: | 279.67 |
| Low: | 269.12 |
| Volume: | 2,856,937 |
$ 265.63
+6.96 +2.69%
| Open: | 258.70 |
| High: | 266.40 |
| Low: | 257.36 |
| Volume: | 1,971,596 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 269.81 | 279.67 | 269.12 | 278.79 | 2,856,937 | +13.16 | +4.95 |
| 2025-12-04 | 258.70 | 266.40 | 257.36 | 265.63 | 1,971,596 | +6.96 | +2.69 |
| 2025-12-03 | 266.46 | 266.46 | 250.53 | 258.67 | 3,824,292 | -8.20 | -3.07 |
| 2025-12-02 | 272.91 | 278.39 | 259.38 | 266.87 | 3,059,828 | -3.23 | -1.20 |
| 2025-12-01 | 272.09 | 275.98 | 266.00 | 270.10 | 2,318,155 | -6.59 | -2.38 |
| 2025-11-28 | 275.00 | 277.58 | 269.51 | 276.69 | 1,237,792 | +4.41 | +1.62 |
| 2025-11-26 | 264.66 | 275.00 | 262.72 | 272.28 | 3,434,220 | +10.39 | +3.97 |
| 2025-11-25 | 251.18 | 263.57 | 247.00 | 261.89 | 2,419,642 | +8.51 | +3.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 279.67 On 2025-12-05 |
250.53 On 2025-12-03 |
2.10 | 0.76 | 278.39 On 2025-12-02 |
250.53 On 2025-12-03 |
-10.01 | 268.01 |
| 10D | 279.67 On 2025-12-05 |
228.61 On 2025-11-21 |
38.29 | 15.92 | 278.39 On 2025-12-02 |
250.53 On 2025-12-03 |
-10.01 | 264.18 |
| 20D | 297.88 On 2025-11-12 |
228.61 On 2025-11-21 |
0.32 | 0.11 | 297.88 On 2025-11-12 |
228.61 On 2025-11-21 |
-23.25 | 266.10 |
| WTD | 279.67 On 2025-12-05 |
250.53 On 2025-12-03 |
2.10 | 0.76 | 278.39 On 2025-12-02 |
250.53 On 2025-12-03 |
-10.01 | 268.01 |
| MTD | 279.67 On 2025-12-05 |
250.53 On 2025-12-03 |
2.10 | 0.76 | 278.39 On 2025-12-02 |
250.53 On 2025-12-03 |
-10.01 | 268.01 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |