STX: Seagate Technology Plc.

As of Thursday, March 26th, 2026

$ 378.79

-34.43 -8.33%

Open: 401.66
High: 406.65
Low: 377.33
Volume: 4,106,923
Previous Close on Wednesday, March 25th, 2026

$ 413.22

-11.74 -2.76%

Open: 410.16
High: 422.53
Low: 389.01
Volume: 3,437,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-26 401.66 406.65 377.33 378.79 4,106,906 -34.43 -8.33
2026-03-25 410.16 422.53 389.01 413.22 3,437,806 -11.74 -2.76
2026-03-24 402.86 426.28 395.00 424.96 3,658,952 +20.94 +5.18
2026-03-23 420.00 425.18 395.19 404.02 3,603,142 -7.21 -1.75
2026-03-20 433.50 439.73 409.25 411.23 8,356,505 -23.37 -5.38
2026-03-19 396.40 437.46 388.37 434.60 4,115,000 +27.83 +6.84
2026-03-18 419.53 422.74 405.11 406.77 3,729,116 -14.32 -3.40
2026-03-17 400.00 421.31 397.50 421.09 3,448,919 +22.31 +5.59
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 439.73
On 2026-03-20		 377.33
On 2026-03-26		 -55.81 -12.84 439.73
On 2026-03-20		 377.33
On 2026-03-26		 -14.19 406.44
10D 439.73
On 2026-03-20		 377.14
On 2026-03-13		 4.81 1.29 439.73
On 2026-03-20		 377.33
On 2026-03-26		 -14.19 407.72
20D 439.73
On 2026-03-20		 342.00
On 2026-03-09		 -30.88 -7.54 415.60
On 2026-02-27		 342.00
On 2026-03-09		 -17.71 391.79
WTD 426.28
On 2026-03-24		 377.33
On 2026-03-26		 -32.44 -7.89 426.28
On 2026-03-24		 377.33
On 2026-03-26		 -11.48 405.25
MTD 439.73
On 2026-03-20		 342.00
On 2026-03-09		 -29.05 -7.12 407.70
On 2026-03-02		 342.00
On 2026-03-09		 -16.11 390.95
As of Thursday, March 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.24 -11.32 -3.82 5,882,713
KO

The Coca-Cola Company

74.69 -0.56 -0.74 11,181,957
PFE

Pfizer Inc.

27.57 +0.29 +1.06 28,794,273
VZ

Verizon Communications Inc.

50.74 +0.37 +0.73 24,405,379
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,960.11 -469.38 -1.01 505,015,178
DJTA

Dow Jones Transportation Average

18,368.70 -72.36 -0.39 111,149,185
SPX

S&P 500 Index

6,477.16 -114.74 -1.74
OEX

S&P 100 Index

3,156.23 -61.64 -1.92
NDX

NASDAQ 100 Index

23,586.99 -575.98 -2.38
NYA

NYSE Composite Index

21,843.97 -283.65 -1.28
XAX

NYSE AMEX Composite Index

8,547.29 -178.51 -2.05
RUI

RUSSELL 1000 Index

3,538.15 -60.91 -1.69
RUT

Russell 2000 Index

2,493.32 -43.06 -1.70
RUA

Russell 3000 Index

3,689.94 -63.53 -1.69
VIX

CBOE Volatility Index

27.44 +2.08 +8.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.76 +0.43 +1.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.91 +1.22 +4.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.16 +1.51 +5.89
 
Recent
Ticker Last Chg %Chg Volume
ACN

Accenture plc.

196.42 +4.13 +2.15 4,915,820
DD

DuPont & Co.

46.02 -0.31 -0.67 2,672,098
STX

Seagate Technology Plc.

378.79 -34.43 -8.33 4,106,923