STX: Seagate Technology Plc.

As of Friday, January 10th, 2025

$ 88.87

+0.18 +0.20%

Open: 87.44
High: 88.99
Low: 86.64
Volume: 2,199,152
Previous Close on Wednesday, January 8th, 2025

$ 88.69

-0.91 -1.02%

Open: 89.27
High: 89.43
Low: 87.89
Volume: 3,165,372

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 87.44 88.99 86.64 88.87 2,199,152 +0.18 +0.20
2025-01-08 89.27 89.43 87.89 88.69 3,165,372 -0.91 -1.02
2025-01-07 89.83 90.89 89.27 89.60 2,378,789 +0.49 +0.55
2025-01-06 90.32 91.59 88.75 89.11 2,499,320 -0.04 -0.04
2025-01-03 86.92 89.18 86.79 89.15 2,351,485 +2.76 +3.19
2025-01-02 87.21 87.54 85.79 86.39 2,046,534 +0.08 +0.09
2024-12-31 86.59 87.22 85.73 86.31 1,449,014 -0.22 -0.25
2024-12-30 86.68 86.86 85.25 86.53 1,731,230 -0.86 -0.98
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 91.59
On 2025-01-06		 86.64
On 2025-01-10		 2.48 2.87 91.59
On 2025-01-06		 86.64
On 2025-01-10		 -5.40 89.08
10D 91.59
On 2025-01-06		 85.25
On 2024-12-30		 0.38 0.43 91.59
On 2025-01-06		 86.64
On 2025-01-10		 -5.40 88.04
20D 100.18
On 2024-12-12		 85.25
On 2024-12-30		 -8.72 -8.94 100.18
On 2024-12-12		 85.25
On 2024-12-30		 -14.90 90.29
WTD 91.59
On 2025-01-06		 86.64
On 2025-01-10		 -0.28 -0.31 91.59
On 2025-01-06		 86.64
On 2025-01-10		 -5.40 89.07
MTD 91.59
On 2025-01-06		 85.79
On 2025-01-02		 2.56 2.97 91.59
On 2025-01-06		 86.64
On 2025-01-10		 -5.40 88.64
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

88.87 +0.18 +0.20 2,199,152