STX: Seagate Technology Plc.

As of Monday, November 17th, 2025

$ 261.38

+3.17 +1.23%

Open: 257.50
High: 269.80
Low: 254.48
Volume: 2,850,295
Previous Close on Friday, November 14th, 2025

$ 258.21

-4.35 -1.66%

Open: 254.15
High: 267.81
Low: 251.09
Volume: 4,695,602

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-17 257.50 269.80 254.48 261.38 2,850,294 +3.17 +1.23
2025-11-14 254.15 267.81 251.09 258.21 4,695,602 -4.35 -1.66
2025-11-13 273.62 277.50 258.85 262.56 5,337,565 -20.70 -7.31
2025-11-12 288.00 297.88 279.00 283.26 3,977,913 -4.74 -1.65
2025-11-11 289.27 296.15 283.52 288.00 3,866,289 -5.99 -2.04
2025-11-10 290.71 296.00 287.11 293.99 3,961,912 +14.64 +5.24
2025-11-07 273.96 279.81 263.46 279.35 5,089,934 +0.88 +0.32
2025-11-06 277.27 284.42 273.52 278.47 3,996,296 +2.70 +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 297.88
On 2025-11-12		 251.09
On 2025-11-14		 -32.61 -11.09 297.88
On 2025-11-12		 251.09
On 2025-11-14		 -15.71 270.68
10D 297.88
On 2025-11-12		 249.48
On 2025-11-04		 -4.17 -1.57 297.88
On 2025-11-12		 251.09
On 2025-11-14		 -15.71 273.14
20D 297.88
On 2025-11-12		 209.00
On 2025-10-22		 46.98 21.91 297.88
On 2025-11-12		 251.09
On 2025-11-14		 -15.71 256.51
WTD 269.80
On 2025-11-17		 254.48
On 2025-11-17		 3.17 1.23 -- -- -- 261.38
MTD 297.88
On 2025-11-12		 249.48
On 2025-11-04		 5.50 2.15 297.88
On 2025-11-12		 251.09
On 2025-11-14		 -15.71 272.45
As of Monday, November 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,076,135
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,765,185
PFE

Pfizer Inc.

25.08 +0.02 +0.08 88,021,545
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,616,688
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

261.38 +3.17 +1.23 2,850,295