STX: Seagate Technology Plc.

As of Friday, March 6th, 2026

$ 367.34

-- 0 0%

Open: 367.34
High: 367.34
Low: 367.34
Volume: N/A
Previous Close on Thursday, March 5th, 2026

$ 367.34

-7.67 -2.05%

Open: 370.98
High: 378.15
Low: 352.56
Volume: 3,350,908

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 370.98 378.15 352.56 367.34 3,350,908 -7.67 -2.05
2026-03-04 367.50 390.50 364.68 375.01 3,764,033 +17.39 +4.86
2026-03-03 361.26 365.98 350.10 357.62 5,705,882 -21.90 -5.77
2026-03-02 393.59 407.70 374.53 379.52 4,220,741 -28.32 -6.94
2026-02-27 400.00 415.60 396.22 407.84 0 -1.83 -0.45
2026-02-26 413.69 416.50 393.22 409.67 0 -12.18 -2.89
2026-02-25 409.26 426.50 408.30 421.85 0 +25.83 +6.52
2026-02-24 410.11 413.80 394.05 396.02 0 -11.38 -2.79
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 415.60
On 2026-02-27		 350.10
On 2026-03-03		 -42.33 -10.33 415.60
On 2026-02-27		 350.10
On 2026-03-03		 -15.76 377.47
10D 426.50
On 2026-02-25		 350.10
On 2026-03-03		 -41.63 -10.18 426.50
On 2026-02-25		 350.10
On 2026-03-03		 -17.91 393.34
20D 459.84
On 2026-02-12		 350.10
On 2026-03-03		 -51.29 -12.25 459.84
On 2026-02-12		 350.10
On 2026-03-03		 -23.86 405.14
WTD 407.70
On 2026-03-02		 350.10
On 2026-03-03		 -40.50 -9.93 407.70
On 2026-03-02		 350.10
On 2026-03-03		 -14.13 369.87
MTD 407.70
On 2026-03-02		 350.10
On 2026-03-03		 -40.50 -9.93 407.70
On 2026-03-02		 350.10
On 2026-03-03		 -14.13 369.87
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,411,587
KO

The Coca-Cola Company

77.04 +0.01 +0.01 14,494,776
PFE

Pfizer Inc.

27.05 +0.44 +1.65 52,953,029
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,471,848
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 541,860,483
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 215,345,518
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

367.34 0.00 0.00