STX: Seagate Technology Plc.

As of Friday, September 12th, 2025

$ 195.99

-0.82 -0.42%

Open: 196.70
High: 198.37
Low: 193.32
Volume: 3,292,392
Previous Close on Thursday, September 11th, 2025

$ 196.81

+3.77 +1.95%

Open: 193.30
High: 199.24
Low: 192.99
Volume: 3,607,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 196.70 198.37 193.32 195.99 3,292,392 -0.82 -0.42
2025-09-11 193.30 199.24 192.99 196.81 3,607,434 +3.77 +1.95
2025-09-10 193.01 193.80 189.90 193.04 4,327,833 +1.45 +0.76
2025-09-09 189.02 192.02 188.00 191.59 3,227,740 +2.35 +1.24
2025-09-08 189.99 191.52 187.18 189.24 4,007,642 +1.08 +0.57
2025-09-05 186.00 189.23 183.02 188.16 3,745,345 +4.18 +2.27
2025-09-04 177.41 184.11 175.82 183.98 5,556,285 +7.66 +4.34
2025-09-03 171.10 176.49 170.01 176.32 3,767,954 +5.82 +3.41
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 199.24
On 2025-09-11		 187.18
On 2025-09-08		 7.83 4.16 199.24
On 2025-09-11		 193.32
On 2025-09-12		 -2.97 193.33
10D 199.24
On 2025-09-11		 163.86
On 2025-09-02		 23.61 13.70 173.42
On 2025-08-29		 163.86
On 2025-09-02		 -5.51 185.30
20D 199.24
On 2025-09-11		 152.05
On 2025-08-15		 40.26 25.85 173.42
On 2025-08-29		 163.86
On 2025-09-02		 -5.51 173.26
WTD 199.24
On 2025-09-11		 187.18
On 2025-09-08		 7.83 4.16 199.24
On 2025-09-11		 193.32
On 2025-09-12		 -2.97 193.33
MTD 199.24
On 2025-09-11		 163.86
On 2025-09-02		 28.59 17.08 199.24
On 2025-09-11		 193.32
On 2025-09-12		 -2.97 187.29
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

195.99 -0.82 -0.42 3,292,392