Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 677.17 | 683.48 | 636.36 | 639.01 | 639.01 | 6,095,300 |
| 2026-10-15 | 679.99 | 691.99 | 652.29 | 690.81 | 690.81 | 5,873,100 |
| 2026-10-14 | 733.04 | 751.81 | 711.63 | 713.54 | 713.54 | 4,226,600 |
| 2026-10-13 | 693.93 | 749.00 | 693.93 | 747.20 | 747.20 | 6,793,800 |
| 2026-10-12 | 767.00 | 770.00 | 750.68 | 753.25 | 753.25 | 4,095,700 |
| 2026-10-09 | 784.16 | 789.59 | 766.09 | 783.00 | 783.00 | 3,922,000 |
| 2026-10-08 | 794.45 | 801.95 | 770.06 | 774.83 | 774.83 | 5,065,500 |
| 2026-10-07 | 784.25 | 810.78 | 780.90 | 807.57 | 807.57 | 4,415,300 |
| 2026-10-06 | 857.12 | 863.50 | 798.62 | 805.63 | 805.63 | 7,282,800 |
| 2026-10-05 | 876.00 | 903.00 | 875.00 | 887.09 | 887.09 | 5,585,800 |
| 2026-10-02 | 822.56 | 852.29 | 791.75 | 848.99 | 848.99 | 13,577,200 |
| 2026-10-01 | 911.16 | 946.36 | 893.75 | 945.57 | 945.57 | 2,480,800 |
| 2026-09-30 | 921.00 | 928.92 | 907.03 | 922.34 | 922.34 | 3,080,400 |
| 2026-09-29 | 943.50 | 944.43 | 900.10 | 913.45 | 913.45 | 2,593,300 |
| 2026-09-28 | 912.10 | 932.87 | 870.38 | 921.51 | 921.51 | 3,402,300 |
| 2026-09-25 | 924.36 | 924.36 | 903.53 | 916.83 | 916.83 | 2,797,000 |
| 2026-09-24 | 914.66 | 926.01 | 898.80 | 905.92 | 905.92 | 3,067,100 |
| 2026-09-23 | 913.20 | 927.00 | 885.00 | 923.86 | 923.12 | 3,242,800 |
| 2026-09-22 | 857.69 | 936.94 | 856.39 | 919.84 | 919.10 | 5,268,300 |
| 2026-09-21 | 894.27 | 914.82 | 861.96 | 877.33 | 876.63 | 4,190,400 |
| 2026-09-18 | 814.69 | 872.00 | 807.03 | 858.79 | 858.10 | 6,966,500 |
| 2026-09-17 | 809.03 | 816.68 | 783.01 | 803.13 | 802.49 | 5,308,400 |
| 2026-09-16 | 784.80 | 798.88 | 772.01 | 783.18 | 782.55 | 3,393,200 |
| 2026-09-15 | 800.24 | 801.98 | 758.35 | 771.81 | 771.19 | 4,051,600 |
| 2026-09-14 | 778.12 | 821.86 | 769.00 | 805.55 | 804.90 | 4,147,200 |
| 2026-09-11 | 869.42 | 870.68 | 817.69 | 830.17 | 829.51 | 3,843,400 |
| 2026-09-10 | 860.56 | 880.97 | 848.24 | 862.33 | 861.64 | 3,235,500 |
| 2026-09-09 | 893.14 | 917.39 | 885.39 | 885.92 | 885.21 | 3,517,800 |
| 2026-09-08 | 880.65 | 925.44 | 860.01 | 904.38 | 903.66 | 5,181,800 |
| 2026-09-04 | 818.75 | 852.98 | 805.01 | 849.28 | 848.60 | 2,557,100 |
| 2026-09-03 | 796.00 | 807.07 | 763.52 | 798.61 | 797.97 | 2,968,000 |
| 2026-09-02 | 805.86 | 835.40 | 785.66 | 808.54 | 807.89 | 2,659,200 |
| 2026-09-01 | 810.26 | 832.76 | 802.05 | 816.64 | 815.99 | 2,421,300 |
| 2026-08-31 | 826.50 | 830.68 | 808.49 | 828.38 | 827.72 | 3,458,600 |
| 2026-08-28 | 831.09 | 855.58 | 825.50 | 829.76 | 829.10 | 2,802,800 |
| 2026-08-27 | 875.75 | 875.75 | 812.94 | 847.20 | 846.52 | 4,895,300 |
| 2026-08-26 | 825.60 | 851.69 | 821.67 | 846.37 | 845.69 | 2,125,500 |
| 2026-08-25 | 814.50 | 826.00 | 800.12 | 821.67 | 821.01 | 2,560,200 |
| 2026-08-24 | 818.60 | 822.74 | 774.00 | 794.65 | 794.01 | 3,204,200 |
| 2026-08-21 | 862.64 | 869.99 | 834.50 | 850.00 | 849.32 | 2,843,500 |
| 2026-08-20 | 833.68 | 869.71 | 827.60 | 850.24 | 849.56 | 3,239,600 |
| 2026-08-19 | 911.40 | 915.16 | 829.11 | 832.56 | 831.89 | 5,970,300 |
| 2026-08-18 | 929.50 | 961.27 | 898.68 | 903.68 | 902.96 | 4,603,900 |
| 2026-08-17 | 990.33 | 1,013.99 | 978.63 | 994.79 | 993.99 | 4,330,500 |
| 2026-08-14 | 941.26 | 990.61 | 920.00 | 973.44 | 972.66 | 5,246,900 |
| 2026-08-13 | 872.31 | 934.77 | 861.55 | 921.37 | 920.63 | 4,590,100 |
| 2026-08-12 | 861.35 | 892.00 | 849.60 | 878.21 | 877.51 | 4,732,300 |
| 2026-08-11 | 805.00 | 826.90 | 794.01 | 820.52 | 819.86 | 3,182,400 |
| 2026-08-10 | 802.95 | 826.90 | 786.00 | 800.99 | 800.35 | 4,069,300 |
| 2026-08-07 | 862.68 | 862.68 | 761.80 | 812.76 | 812.11 | 5,970,700 |
| 2026-08-06 | 784.01 | 874.97 | 767.69 | 852.95 | 852.27 | 5,562,100 |
| 2026-08-05 | 848.13 | 884.90 | 836.56 | 837.66 | 836.99 | 4,235,900 |
| 2026-08-04 | 880.89 | 885.00 | 833.97 | 845.35 | 844.67 | 5,027,400 |
| 2026-08-03 | 818.01 | 839.63 | 782.08 | 831.06 | 830.39 | 5,329,400 |
| 2026-07-31 | 901.68 | 921.78 | 837.73 | 856.13 | 855.44 | 6,130,400 |
| 2026-07-30 | 878.91 | 901.18 | 831.00 | 851.68 | 851.00 | 7,380,100 |
| 2026-07-29 | 786.85 | 814.97 | 747.55 | 764.43 | 763.82 | 9,280,100 |
| 2026-07-28 | 774.81 | 777.10 | 698.99 | 747.30 | 746.70 | 8,941,600 |
| 2026-07-27 | 855.99 | 871.00 | 781.17 | 816.99 | 816.34 | 4,636,600 |
| 2026-07-24 | 879.21 | 906.00 | 835.50 | 851.69 | 851.01 | 5,226,300 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.7400 USD |
| 2026-06-24 | 0.7400 USD |
| 2026-03-25 | 0.7400 USD |
| 2025-12-24 | 0.7400 USD |
| 2025-09-30 | 0.7200 USD |
| 2025-06-25 | 0.7200 USD |
| 2025-03-19 | 0.7200 USD |
| 2024-12-13 | 0.7200 USD |
| 2024-09-23 | 0.7000 USD |
| 2024-06-20 | 0.7000 USD |
| 2024-03-20 | 0.7000 USD |
| 2023-12-20 | 0.7000 USD |
| 2023-09-25 | 0.7000 USD |
| 2023-06-20 | 0.7000 USD |
| 2023-03-21 | 0.7000 USD |
| 2022-12-20 | 0.7000 USD |
| 2022-09-20 | 0.7000 USD |
| 2022-06-23 | 0.7000 USD |
| 2022-03-21 | 0.7000 USD |
| 2021-12-21 | 0.7000 USD |
| 2021-09-21 | 0.6700 USD |
| 2021-05-11 | 0.6700 USD |
| 2021-03-23 | 0.6700 USD |
| 2020-12-22 | 0.6700 USD |
| 2020-09-22 | 0.6500 USD |
| 2020-06-23 | 0.6500 USD |
| 2020-03-24 | 0.6500 USD |
| 2019-12-24 | 0.6500 USD |
| 2019-09-24 | 0.6300 USD |
| 2019-06-18 | 0.6300 USD |
| 2019-03-19 | 0.6300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.