Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 95.000 | 96.920 | 94.560 | 96.840 | 92.725 | 2,979,600 |
| 2024-05-24 | 93.980 | 94.670 | 92.990 | 94.190 | 90.187 | 1,301,700 |
| 2024-05-23 | 96.000 | 96.760 | 93.010 | 93.460 | 89.488 | 1,841,000 |
| 2024-05-22 | 94.040 | 95.070 | 93.640 | 94.670 | 90.647 | 2,129,500 |
| 2024-05-21 | 93.720 | 94.980 | 93.050 | 93.600 | 89.622 | 3,084,300 |
| 2024-05-20 | 95.220 | 97.140 | 95.170 | 96.810 | 92.696 | 1,486,900 |
| 2024-05-17 | 98.500 | 98.500 | 94.780 | 95.270 | 91.221 | 2,661,000 |
| 2024-05-16 | 98.900 | 99.200 | 98.020 | 98.240 | 94.065 | 1,854,600 |
| 2024-05-15 | 97.240 | 98.920 | 96.790 | 98.720 | 94.525 | 2,872,300 |
| 2024-05-14 | 94.540 | 96.610 | 93.650 | 96.220 | 92.131 | 2,353,500 |
| 2024-05-13 | 94.550 | 94.580 | 92.450 | 93.150 | 89.191 | 2,008,400 |
| 2024-05-10 | 92.400 | 94.050 | 92.300 | 94.010 | 90.015 | 2,789,100 |
| 2024-05-09 | 90.170 | 91.930 | 89.780 | 91.670 | 87.774 | 1,740,100 |
| 2024-05-08 | 88.760 | 90.190 | 88.760 | 90.050 | 86.223 | 913,300 |
| 2024-05-07 | 90.130 | 90.850 | 89.410 | 89.510 | 85.706 | 1,305,900 |
| 2024-05-06 | 88.070 | 90.970 | 88.000 | 89.850 | 86.032 | 1,932,600 |
| 2024-05-03 | 87.790 | 87.900 | 86.680 | 87.500 | 83.781 | 1,655,400 |
| 2024-05-02 | 86.640 | 86.730 | 84.470 | 86.290 | 82.623 | 1,415,500 |
| 2024-05-01 | 86.970 | 87.780 | 84.340 | 85.810 | 82.163 | 2,047,700 |
| 2024-04-30 | 85.440 | 86.640 | 85.400 | 85.910 | 82.259 | 2,113,000 |
| 2024-04-29 | 85.980 | 87.010 | 85.360 | 86.080 | 82.422 | 2,050,400 |
| 2024-04-26 | 87.610 | 87.700 | 85.150 | 86.040 | 82.383 | 3,637,400 |
| 2024-04-25 | 85.900 | 88.130 | 84.460 | 87.260 | 83.552 | 3,166,500 |
| 2024-04-24 | 87.560 | 91.000 | 83.340 | 87.110 | 83.408 | 7,274,500 |
| 2024-04-23 | 85.650 | 87.620 | 85.610 | 86.530 | 82.853 | 6,008,700 |
| 2024-04-22 | 82.620 | 85.650 | 82.540 | 85.180 | 81.560 | 3,562,900 |
| 2024-04-19 | 83.770 | 84.290 | 82.310 | 82.460 | 78.956 | 2,883,500 |
| 2024-04-18 | 83.790 | 85.200 | 83.310 | 83.440 | 79.894 | 1,811,700 |
| 2024-04-17 | 84.950 | 86.300 | 84.040 | 84.200 | 80.622 | 3,465,900 |
| 2024-04-16 | 83.540 | 84.710 | 83.020 | 83.680 | 80.124 | 2,454,000 |
| 2024-04-15 | 86.680 | 87.100 | 83.300 | 83.880 | 80.315 | 2,925,200 |
| 2024-04-12 | 87.380 | 87.660 | 85.100 | 85.190 | 81.570 | 2,529,700 |
| 2024-04-11 | 88.120 | 88.850 | 87.390 | 88.780 | 85.007 | 1,970,600 |
| 2024-04-10 | 88.570 | 88.860 | 86.330 | 87.990 | 84.251 | 3,200,200 |
| 2024-04-09 | 90.040 | 90.960 | 87.830 | 89.530 | 85.725 | 2,816,700 |
| 2024-04-08 | 91.320 | 92.040 | 88.730 | 89.150 | 85.361 | 2,612,900 |
| 2024-04-05 | 91.380 | 91.380 | 89.650 | 89.990 | 86.166 | 2,598,100 |
| 2024-04-04 | 93.070 | 94.230 | 90.590 | 90.760 | 86.903 | 2,281,200 |
| 2024-04-03 | 89.690 | 92.700 | 89.650 | 91.630 | 87.736 | 2,585,000 |
| 2024-04-02 | 89.880 | 90.980 | 89.210 | 90.230 | 86.395 | 3,246,200 |
| 2024-04-01 | 93.150 | 94.340 | 91.710 | 91.780 | 87.880 | 2,672,700 |
| 2024-03-28 | 94.560 | 94.640 | 91.730 | 93.050 | 89.096 | 3,296,300 |
| 2024-03-27 | 95.660 | 96.330 | 93.340 | 94.580 | 90.561 | 2,762,500 |
| 2024-03-26 | 93.500 | 97.950 | 92.760 | 94.720 | 90.695 | 7,346,800 |
| 2024-03-25 | 88.670 | 89.020 | 87.620 | 88.210 | 84.461 | 1,835,000 |
| 2024-03-22 | 88.810 | 89.620 | 87.650 | 89.010 | 85.227 | 2,454,100 |
| 2024-03-21 | 91.350 | 91.470 | 88.120 | 88.450 | 84.691 | 3,747,600 |
| 2024-03-20 | 86.120 | 87.860 | 85.450 | 87.420 | 83.705 | 2,319,100 |
| 2024-03-19 | 84.640 | 86.840 | 84.210 | 86.570 | 82.221 | 1,894,200 |
| 2024-03-18 | 86.660 | 87.150 | 85.110 | 85.390 | 81.100 | 2,265,400 |
| 2024-03-15 | 84.930 | 86.040 | 84.650 | 86.010 | 81.689 | 6,079,500 |
| 2024-03-14 | 88.080 | 88.130 | 85.260 | 85.760 | 81.451 | 3,321,400 |
| 2024-03-13 | 90.490 | 90.550 | 88.420 | 88.670 | 84.215 | 3,737,300 |
| 2024-03-12 | 92.280 | 92.750 | 90.750 | 91.110 | 86.533 | 2,893,900 |
| 2024-03-11 | 91.320 | 91.910 | 90.110 | 91.740 | 87.131 | 2,602,100 |
| 2024-03-08 | 93.370 | 94.900 | 92.460 | 92.690 | 88.033 | 2,746,900 |
| 2024-03-07 | 94.630 | 94.980 | 91.340 | 93.810 | 89.097 | 4,626,700 |
| 2024-03-06 | 99.990 | 101.26 | 92.970 | 94.140 | 89.410 | 5,282,100 |
| 2024-03-05 | 97.390 | 98.800 | 97.050 | 98.630 | 93.675 | 2,392,400 |
| 2024-03-04 | 97.530 | 99.930 | 96.760 | 98.380 | 93.437 | 3,563,000 |
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.