Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 104.82 | 105.21 | 102.91 | 103.23 | 99.522 | 989,000 |
| 2024-08-21 | 104.20 | 104.90 | 103.43 | 104.44 | 100.69 | 1,150,100 |
| 2024-08-20 | 103.83 | 105.02 | 102.83 | 103.55 | 99.830 | 1,703,300 |
| 2024-08-19 | 101.56 | 103.99 | 100.75 | 103.96 | 100.23 | 2,951,900 |
| 2024-08-16 | 100.20 | 102.57 | 99.360 | 101.73 | 98.076 | 2,494,400 |
| 2024-08-15 | 98.860 | 100.16 | 98.220 | 99.610 | 96.032 | 2,196,900 |
| 2024-08-14 | 98.820 | 98.990 | 96.690 | 97.060 | 93.573 | 2,176,000 |
| 2024-08-13 | 97.190 | 98.230 | 96.710 | 98.200 | 94.673 | 1,637,500 |
| 2024-08-12 | 96.010 | 97.090 | 95.100 | 95.830 | 92.388 | 1,284,500 |
| 2024-08-09 | 95.210 | 96.990 | 94.280 | 96.280 | 92.821 | 1,483,600 |
| 2024-08-08 | 92.300 | 95.620 | 91.200 | 95.450 | 92.021 | 2,332,500 |
| 2024-08-07 | 94.670 | 95.320 | 92.040 | 92.100 | 88.792 | 3,288,400 |
| 2024-08-06 | 93.390 | 95.880 | 93.110 | 93.680 | 90.315 | 3,209,100 |
| 2024-08-05 | 90.590 | 93.900 | 90.000 | 92.540 | 89.216 | 3,365,600 |
| 2024-08-02 | 95.500 | 96.160 | 93.450 | 94.570 | 91.173 | 4,204,800 |
| 2024-08-01 | 102.03 | 104.19 | 98.110 | 99.010 | 95.453 | 3,437,000 |
| 2024-07-31 | 102.35 | 102.78 | 100.21 | 102.17 | 98.500 | 2,670,500 |
| 2024-07-30 | 103.50 | 103.70 | 98.640 | 99.100 | 95.540 | 3,058,400 |
| 2024-07-29 | 104.08 | 104.30 | 101.36 | 103.38 | 99.666 | 2,977,500 |
| 2024-07-26 | 105.01 | 105.75 | 102.88 | 103.68 | 99.956 | 3,069,200 |
| 2024-07-25 | 108.81 | 109.07 | 103.64 | 103.96 | 100.23 | 4,194,900 |
| 2024-07-24 | 109.00 | 113.57 | 107.16 | 109.53 | 105.60 | 9,398,100 |
| 2024-07-23 | 105.17 | 106.59 | 104.50 | 105.30 | 101.52 | 3,793,900 |
| 2024-07-22 | 104.14 | 106.25 | 103.40 | 106.18 | 102.37 | 2,310,900 |
| 2024-07-19 | 103.96 | 104.27 | 102.47 | 102.63 | 98.943 | 1,977,200 |
| 2024-07-18 | 105.77 | 105.77 | 102.48 | 103.47 | 99.753 | 2,237,600 |
| 2024-07-17 | 106.91 | 106.91 | 104.52 | 104.91 | 101.14 | 2,825,000 |
| 2024-07-16 | 109.30 | 109.63 | 108.19 | 108.71 | 104.80 | 1,933,500 |
| 2024-07-15 | 107.35 | 108.95 | 106.17 | 108.94 | 105.03 | 2,212,100 |
| 2024-07-12 | 106.43 | 108.97 | 105.81 | 107.10 | 103.25 | 2,040,600 |
| 2024-07-11 | 107.00 | 107.00 | 105.00 | 106.11 | 102.30 | 1,584,300 |
| 2024-07-10 | 105.00 | 106.98 | 104.61 | 106.73 | 102.90 | 2,067,500 |
| 2024-07-09 | 103.40 | 104.98 | 102.98 | 104.35 | 100.60 | 1,618,100 |
| 2024-07-08 | 102.83 | 104.51 | 102.54 | 103.43 | 99.715 | 2,001,000 |
| 2024-07-05 | 101.47 | 102.33 | 101.07 | 102.04 | 98.375 | 1,548,500 |
| 2024-07-03 | 103.13 | 103.34 | 101.21 | 101.37 | 97.729 | 1,059,800 |
| 2024-07-02 | 102.26 | 103.99 | 102.01 | 103.13 | 99.425 | 1,102,600 |
| 2024-07-01 | 103.00 | 103.36 | 101.79 | 102.44 | 98.760 | 1,298,000 |
| 2024-06-28 | 104.47 | 105.47 | 103.12 | 103.27 | 99.560 | 1,550,000 |
| 2024-06-27 | 102.70 | 104.33 | 101.79 | 104.10 | 100.36 | 1,366,800 |
| 2024-06-26 | 103.62 | 104.00 | 101.81 | 102.75 | 99.059 | 1,953,300 |
| 2024-06-25 | 103.75 | 104.19 | 102.00 | 103.74 | 100.01 | 2,274,100 |
| 2024-06-24 | 102.80 | 103.75 | 102.04 | 103.33 | 99.618 | 1,784,800 |
| 2024-06-21 | 102.61 | 103.75 | 101.01 | 103.08 | 99.377 | 3,420,600 |
| 2024-06-20 | 105.11 | 105.53 | 102.34 | 102.62 | 98.934 | 3,109,500 |
| 2024-06-18 | 106.16 | 107.91 | 105.52 | 105.99 | 101.49 | 2,848,900 |
| 2024-06-17 | 104.42 | 106.77 | 103.74 | 105.98 | 101.48 | 2,086,700 |
| 2024-06-14 | 103.34 | 104.08 | 103.01 | 103.86 | 99.446 | 1,311,300 |
| 2024-06-13 | 102.85 | 105.00 | 102.71 | 104.76 | 100.31 | 1,964,000 |
| 2024-06-12 | 103.10 | 105.28 | 102.07 | 102.85 | 98.479 | 3,311,800 |
| 2024-06-11 | 99.000 | 101.77 | 98.540 | 101.64 | 97.321 | 2,768,600 |
| 2024-06-10 | 95.460 | 99.550 | 95.010 | 99.520 | 95.291 | 2,231,800 |
| 2024-06-07 | 95.750 | 97.140 | 95.080 | 96.110 | 92.026 | 1,779,200 |
| 2024-06-06 | 96.230 | 96.590 | 94.740 | 96.000 | 91.920 | 1,440,400 |
| 2024-06-05 | 93.000 | 97.680 | 93.000 | 96.600 | 92.495 | 2,962,900 |
| 2024-06-04 | 90.910 | 92.400 | 90.260 | 91.850 | 87.947 | 3,724,000 |
| 2024-06-03 | 93.630 | 93.930 | 90.550 | 91.330 | 87.449 | 2,696,900 |
| 2024-05-31 | 93.850 | 94.770 | 90.440 | 93.240 | 89.278 | 3,589,700 |
| 2024-05-30 | 94.560 | 95.800 | 92.340 | 93.710 | 89.728 | 2,273,400 |
| 2024-05-29 | 95.300 | 96.360 | 93.370 | 94.260 | 90.254 | 3,602,500 |
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.