STX: Seagate Technology Plc.

As of Tuesday, November 3rd, 2026

$ 607.90

+13.90 +2.34%

Open: 613.25
High: 626.40
Low: 599.02
Volume: 4,722,257
Previous Close on Monday, November 2nd, 2026

$ 594.00

-50.58 -7.85%

Open: 645.98
High: 646.29
Low: 586.88
Volume: 5,439,762

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 613.25 626.40 599.02 605.02 4,721,578 +11.02 +1.86
2026-11-02 645.98 646.29 586.88 594.00 5,439,762 -50.58 -7.85
2026-10-30 652.00 678.49 625.30 644.58 5,773,842 -55.89 -7.98
2026-10-29 687.27 718.65 675.41 700.47 5,242,188 +2.50 +0.36
2026-10-28 646.84 698.94 621.50 697.97 10,852,311 +30.12 +4.51
2026-10-27 650.34 687.05 647.94 667.85 8,799,746 +23.64 +3.67
2026-10-26 632.25 665.55 621.65 644.21 4,341,428 +13.72 +2.18
2026-10-23 633.00 655.60 621.00 630.49 5,573,965 -11.65 -1.81
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 718.65
On 2026-10-29		 586.88
On 2026-11-02		 -62.83 -9.41 718.65
On 2026-10-29		 586.88
On 2026-11-02		 -18.34 648.41
10D 718.65
On 2026-10-29		 586.88
On 2026-11-02		 -70.11 -10.38 718.65
On 2026-10-29		 586.88
On 2026-11-02		 -18.34 652.36
20D 810.78
On 2026-10-07		 586.88
On 2026-11-02		 -200.61 -24.90 810.78
On 2026-10-07		 586.88
On 2026-11-02		 -27.62 688.44
WTD 646.29
On 2026-11-02		 586.88
On 2026-11-02		 -39.56 -6.14 646.29
On 2026-11-02		 599.02
On 2026-11-03		 -7.31 599.51
MTD 646.29
On 2026-11-02		 586.88
On 2026-11-02		 -39.56 -6.14 646.29
On 2026-11-02		 599.02
On 2026-11-03		 -7.31 599.51
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

607.90 +13.90 +2.34 4,722,257