STX: Seagate Technology Plc.

As of Thursday, October 9th, 2025

$ 221.70

-2.65 -1.18%

Open: 223.51
High: 225.07
Low: 218.63
Volume: 3,336,627
Previous Close on Wednesday, October 8th, 2025

$ 224.35

-0.63 -0.28%

Open: 224.87
High: 229.05
Low: 222.72
Volume: 5,185,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 223.51 225.07 218.63 221.70 3,336,627 -2.65 -1.18
2025-10-08 224.87 229.05 222.72 224.35 5,185,962 -0.63 -0.28
2025-10-07 244.65 244.74 223.01 224.98 9,611,492 -17.85 -7.35
2025-10-06 260.11 261.24 242.45 242.83 5,054,667 -9.96 -3.94
2025-10-03 254.97 261.29 251.65 252.79 4,912,820 -1.95 -0.77
2025-10-02 263.30 264.83 251.90 254.74 4,794,409 -2.10 -0.82
2025-10-01 234.34 258.40 232.58 256.84 9,716,237 +20.78 +8.80
2025-09-30 226.88 236.51 226.26 236.06 4,174,257 +6.92 +3.02
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 261.29
On 2025-10-03		 218.63
On 2025-10-09		 -33.04 -12.97 261.29
On 2025-10-03		 218.63
On 2025-10-09		 -16.33 233.33
10D 264.83
On 2025-10-02		 213.06
On 2025-09-26		 1.85 0.84 264.83
On 2025-10-02		 218.63
On 2025-10-09		 -17.45 236.09
20D 264.83
On 2025-10-02		 193.32
On 2025-09-12		 24.89 12.65 264.83
On 2025-10-02		 218.63
On 2025-10-09		 -17.45 226.57
WTD 261.24
On 2025-10-06		 218.63
On 2025-10-09		 -31.09 -12.30 261.24
On 2025-10-06		 218.63
On 2025-10-09		 -16.31 228.47
MTD 264.83
On 2025-10-02		 218.63
On 2025-10-09		 -14.36 -6.08 264.83
On 2025-10-02		 218.63
On 2025-10-09		 -17.45 239.75
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CXW

CoreCivic Inc.

18.31 -0.44 -2.35 683,483
STX

Seagate Technology Plc.

221.70 -2.65 -1.18 3,336,627