Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 63.760 | 63.760 | 58.880 | 59.000 | 59.000 | 24,689 |
| 2026-10-15 | 62.670 | 63.770 | 60.470 | 63.770 | 63.770 | 143,541 |
| 2026-10-14 | 67.010 | 69.050 | 65.500 | 65.570 | 65.570 | 38,961 |
| 2026-10-13 | 64.900 | 68.000 | 62.850 | 68.000 | 68.000 | 34,749 |
| 2026-10-09 | 72.220 | 72.220 | 69.910 | 71.380 | 71.380 | 47,715 |
| 2026-10-08 | 74.090 | 74.090 | 70.590 | 71.500 | 71.500 | 19,870 |
| 2026-10-07 | 72.050 | 73.530 | 70.930 | 73.390 | 73.390 | 24,222 |
| 2026-10-06 | 79.000 | 79.000 | 72.400 | 73.600 | 73.600 | 60,770 |
| 2026-10-05 | 79.600 | 81.990 | 78.960 | 81.000 | 81.000 | 49,967 |
| 2026-10-02 | 79.700 | 80.900 | 75.460 | 80.900 | 80.900 | 127,023 |
| 2026-10-01 | 87.250 | 89.590 | 83.090 | 89.590 | 89.590 | 32,251 |
| 2026-09-30 | 86.730 | 87.190 | 86.300 | 87.190 | 87.190 | 6,257 |
| 2026-09-29 | 87.840 | 88.810 | 85.870 | 87.980 | 87.980 | 7,610 |
| 2026-09-28 | 86.060 | 88.500 | 82.710 | 87.830 | 87.830 | 20,591 |
| 2026-09-25 | 87.300 | 87.300 | 86.170 | 86.360 | 86.360 | 4,317 |
| 2026-09-24 | 85.990 | 86.740 | 85.040 | 85.230 | 85.230 | 11,190 |
| 2026-09-23 | 86.000 | 86.990 | 82.780 | 86.480 | 86.480 | 10,525 |
| 2026-09-22 | 81.470 | 87.000 | 80.420 | 86.000 | 85.948 | 8,562 |
| 2026-09-21 | 82.910 | 84.220 | 80.010 | 81.530 | 81.481 | 44,065 |
| 2026-09-18 | 75.530 | 80.780 | 75.530 | 80.770 | 80.722 | 18,125 |
| 2026-09-17 | 76.000 | 76.500 | 73.710 | 75.000 | 74.955 | 5,519 |
| 2026-09-16 | 73.550 | 74.890 | 72.860 | 74.890 | 74.845 | 6,967 |
| 2026-09-15 | 76.210 | 76.210 | 71.050 | 71.780 | 71.737 | 18,848 |
| 2026-09-14 | 73.950 | 76.800 | 72.250 | 75.450 | 75.405 | 17,954 |
| 2026-09-11 | 81.470 | 81.470 | 75.950 | 78.500 | 78.453 | 8,632 |
| 2026-09-10 | 80.070 | 81.600 | 78.560 | 78.560 | 78.513 | 13,964 |
| 2026-09-09 | 83.950 | 84.870 | 82.700 | 83.410 | 83.360 | 55,923 |
| 2026-09-08 | 79.630 | 85.470 | 79.590 | 84.990 | 84.939 | 16,966 |
| 2026-09-04 | 76.060 | 79.270 | 75.750 | 77.500 | 77.454 | 33,777 |
| 2026-09-03 | 74.130 | 74.510 | 71.000 | 73.600 | 73.556 | 42,284 |
| 2026-09-02 | 75.920 | 77.440 | 73.130 | 75.040 | 74.995 | 30,414 |
| 2026-09-01 | 74.630 | 77.280 | 74.630 | 75.920 | 75.874 | 14,435 |
| 2026-08-31 | 78.810 | 78.810 | 76.060 | 76.060 | 76.014 | 25,693 |
| 2026-08-28 | 82.490 | 82.490 | 78.000 | 78.020 | 77.973 | 18,462 |
| 2026-08-27 | 82.010 | 83.040 | 76.790 | 79.430 | 79.382 | 31,152 |
| 2026-08-26 | 77.150 | 79.760 | 76.910 | 79.510 | 79.462 | 32,493 |
| 2026-08-25 | 77.140 | 77.630 | 75.390 | 76.930 | 76.884 | 28,439 |
| 2026-08-24 | 83.250 | 83.250 | 73.560 | 75.000 | 74.955 | 12,826 |
| 2026-08-21 | 4,547.88 | 4,587.97 | 4,400.27 | 4,533.78 | 82.383 | 16,665 |
| 2026-08-20 | 4,316.59 | 4,547.88 | 4,315.98 | 4,547.88 | 82.639 | 5,940 |
| 2026-08-19 | 4,800.00 | 4,800.00 | 4,200.00 | 4,200.00 | 76.318 | 57,805 |
| 2026-08-18 | 5,185.22 | 5,185.22 | 4,700.00 | 4,724.16 | 85.842 | 8,855 |
| 2026-08-17 | 5,159.49 | 5,263.05 | 5,132.53 | 5,185.23 | 94.220 | 33,990 |
| 2026-08-14 | 4,955.06 | 5,133.30 | 4,850.00 | 5,067.36 | 92.079 | 17,985 |
| 2026-08-13 | 4,551.54 | 4,851.42 | 4,551.54 | 4,755.06 | 86.404 | 9,020 |
| 2026-08-12 | 4,436.34 | 4,588.12 | 4,408.55 | 4,516.00 | 82.060 | 17,820 |
| 2026-08-11 | 4,139.00 | 4,259.13 | 4,075.89 | 4,253.75 | 77.295 | 9,405 |
| 2026-08-10 | 4,085.87 | 4,177.00 | 4,075.43 | 4,126.53 | 74.983 | 63,250 |
| 2026-08-07 | 4,472.35 | 4,472.35 | 3,875.24 | 4,155.75 | 75.514 | 25,080 |
| 2026-08-06 | 4,024.77 | 4,450.00 | 3,938.00 | 4,450.00 | 80.861 | 56,155 |
| 2026-08-05 | 4,389.08 | 4,520.00 | 4,280.00 | 4,280.00 | 77.772 | 53,350 |
| 2026-08-04 | 4,400.01 | 4,525.00 | 4,315.00 | 4,369.52 | 79.398 | 68,365 |
| 2026-08-03 | 4,149.99 | 4,260.00 | 3,991.67 | 4,200.84 | 76.333 | 123,750 |
| 2026-07-31 | 4,397.76 | 4,516.25 | 4,331.12 | 4,331.12 | 78.700 | 71,225 |
| 2026-07-30 | 4,469.83 | 4,562.74 | 4,216.35 | 4,304.00 | 78.208 | 70,675 |
| 2026-07-29 | 4,010.00 | 4,144.00 | 3,882.14 | 3,957.53 | 71.912 | 46,750 |
| 2026-07-28 | 3,930.99 | 3,957.01 | 3,633.00 | 3,813.21 | 69.290 | 26,895 |
| 2026-07-27 | 4,405.16 | 4,425.58 | 4,000.00 | 4,158.67 | 75.567 | 29,810 |
| 2026-07-24 | 4,550.00 | 4,550.00 | 4,253.02 | 4,294.86 | 78.042 | 39,600 |
| 2026-07-23 | 4,607.87 | 4,758.58 | 4,607.87 | 4,633.00 | 84.186 | 15,455 |
Page 1 of 21 · 1,248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.0674 SGD |
| 2026-06-23 | 3.8143 SGD |
| 2026-03-24 | 3.7604 SGD |
| 2025-12-23 | 3.9776 SGD |
| 2025-09-29 | 3.9199 SGD |
| 2025-06-24 | 3.9325 SGD |
| 2025-03-18 | 4.0365 SGD |
| 2024-12-13 | 4.3731 SGD |
| 2024-09-20 | 3.8621 SGD |
| 2024-06-19 | 3.8302 SGD |
| 2024-03-20 | 3.5954 SGD |
| 2023-12-20 | 2.5669 SGD |
| 2023-09-25 | 2.6505 SGD |
| 2023-06-20 | 3.4282 SGD |
| 2023-03-21 | 3.5580 SGD |
| 2022-12-20 | 3.6993 SGD |
| 2022-09-20 | 3.6553 SGD |
| 2022-06-23 | 3.7158 SGD |
| 2022-03-21 | 3.3193 SGD |
| 2021-12-21 | 3.9980 SGD |
| 2021-09-21 | 3.6938 SGD |
| 2021-05-11 | 3.5228 SGD |
| 2020-09-22 | 3.6520 SGD |
| 2020-06-23 | 3.4760 SGD |
| 2020-03-24 | 2.7550 SGD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.