STX: Seagate Technology Plc.

As of Tuesday, October 13th, 2026

$ 747.20

-6.05 -0.80%

Open: 693.93
High: 749.00
Low: 693.93
Volume: 6,819,173
Previous Close on Monday, October 12th, 2026

$ 753.25

-29.75 -3.80%

Open: 767.00
High: 770.00
Low: 750.68
Volume: 4,081,968

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-13 693.93 749.00 693.93 747.20 6,817,416 -6.05 -0.80
2026-10-12 767.00 770.00 750.68 753.25 4,081,968 -29.75 -3.80
2026-10-09 784.16 789.59 766.09 783.00 3,925,680 +8.18 +1.06
2026-10-08 794.45 801.95 770.06 774.83 4,817,556 -32.75 -4.05
2026-10-07 784.25 810.78 780.90 807.57 4,375,057 +1.94 +0.24
2026-10-06 857.12 863.50 798.62 805.63 7,198,954 -81.46 -9.18
2026-10-05 876.00 903.00 875.00 887.09 5,577,120 +38.10 +4.49
2026-10-02 822.56 852.29 791.75 848.99 13,512,966 -96.58 -10.21
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 810.78
On 2026-10-07		 693.93
On 2026-10-13		 -58.43 -7.25 810.78
On 2026-10-07		 693.93
On 2026-10-13		 -14.41 773.17
10D 946.36
On 2026-10-01		 693.93
On 2026-10-13		 -166.25 -18.20 946.36
On 2026-10-01		 693.93
On 2026-10-13		 -26.67 827.55
20D 946.36
On 2026-10-01		 693.93
On 2026-10-13		 -24.61 -3.19 946.36
On 2026-10-01		 693.93
On 2026-10-13		 -26.67 854.97
WTD 770.00
On 2026-10-12		 693.93
On 2026-10-13		 -35.80 -4.57 770.00
On 2026-10-12		 693.93
On 2026-10-13		 -9.88 750.23
MTD 946.36
On 2026-10-01		 693.93
On 2026-10-13		 -175.14 -18.99 946.36
On 2026-10-01		 693.93
On 2026-10-13		 -26.67 817.01
As of Tuesday, October 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.63 -1.01 -0.33 4,512,145
KO

The Coca-Cola Company

90.11 +0.32 +0.36 12,904,934
PFE

Pfizer Inc.

28.37 -0.03 -0.11 26,063,976
VZ

Verizon Communications Inc.

43.53 +0.75 +1.75 25,915,677
VIX

CBOE Volatility Index

15.27 +0.06 +0.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,670.10 -180.45 -0.35 395,694,761
DJTA

Dow Jones Transportation Average

19,810.47 +51.39 +0.26 56,324,057
SPX

S&P 500 Index

7,805.45 -1.79 -0.02
OEX

S&P 100 Index

3,892.48 -1.24 -0.03
NDX

NASDAQ 100 Index

30,569.48 -95.22 -0.31
NYA

NYSE Composite Index

23,985.00 -5.72 -0.02
XAX

NYSE AMEX Composite Index

8,353.12 +158.09 +1.93
RUI

RUSSELL 1000 Index

4,241.22 -2.05 -0.05
RUT

Russell 2000 Index

2,783.37 -11.11 -0.40
RUA

Russell 3000 Index

4,412.03 -2.73 -0.06
VIX

CBOE Volatility Index

15.27 +0.06 +0.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 -0.01 -0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.92 -0.03 -0.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.96 +0.03 +0.17
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

747.20 -6.05 -0.80 6,819,173