Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 905.00 | 936.49 | 905.00 | 913.36 | 912.63 | 4,559,600 |
| 2026-07-22 | 861.71 | 921.38 | 855.19 | 908.10 | 907.37 | 5,263,500 |
| 2026-07-21 | 864.00 | 899.95 | 844.87 | 891.83 | 891.12 | 6,062,900 |
| 2026-07-20 | 810.02 | 831.64 | 797.01 | 802.45 | 801.81 | 4,867,500 |
| 2026-07-17 | 720.94 | 808.65 | 700.39 | 787.66 | 787.03 | 7,013,100 |
| 2026-07-16 | 785.11 | 798.96 | 739.47 | 745.49 | 744.89 | 6,220,300 |
| 2026-07-15 | 889.02 | 893.00 | 788.97 | 828.30 | 827.64 | 4,730,800 |
| 2026-07-14 | 901.14 | 906.30 | 868.93 | 878.31 | 877.61 | 3,771,500 |
| 2026-07-13 | 869.60 | 877.73 | 840.01 | 860.66 | 859.97 | 4,143,400 |
| 2026-07-10 | 861.63 | 927.28 | 861.63 | 910.34 | 909.61 | 4,051,300 |
| 2026-07-09 | 922.29 | 937.54 | 888.17 | 890.09 | 889.38 | 4,556,500 |
| 2026-07-08 | 811.27 | 862.41 | 811.27 | 860.02 | 859.33 | 4,935,900 |
| 2026-07-07 | 821.29 | 837.75 | 786.01 | 827.64 | 826.98 | 4,146,000 |
| 2026-07-06 | 863.62 | 886.89 | 848.00 | 868.26 | 867.56 | 3,461,400 |
| 2026-07-02 | 900.75 | 923.06 | 795.66 | 820.16 | 819.50 | 6,294,100 |
| 2026-07-01 | 896.74 | 936.65 | 886.20 | 915.19 | 914.46 | 3,599,800 |
| 2026-06-30 | 967.96 | 998.49 | 939.47 | 965.00 | 964.23 | 4,187,700 |
| 2026-06-29 | 915.99 | 987.57 | 880.01 | 968.53 | 967.75 | 5,391,300 |
| 2026-06-26 | 994.59 | 996.48 | 880.49 | 899.90 | 899.18 | 9,311,400 |
| 2026-06-25 | 1,111.00 | 1,111.00 | 1,001.33 | 1,025.36 | 1,024.54 | 5,544,900 |
| 2026-06-24 | 1,027.72 | 1,035.86 | 953.06 | 993.25 | 992.45 | 4,259,600 |
| 2026-06-23 | 984.26 | 1,044.88 | 983.00 | 1,038.59 | 1,037.02 | 5,211,300 |
| 2026-06-22 | 1,089.00 | 1,127.99 | 1,068.96 | 1,094.04 | 1,092.38 | 6,876,000 |
| 2026-06-18 | 1,133.36 | 1,145.00 | 1,053.53 | 1,070.23 | 1,068.61 | 8,424,500 |
| 2026-06-17 | 1,044.25 | 1,094.00 | 1,043.90 | 1,066.07 | 1,064.46 | 4,593,000 |
| 2026-06-16 | 1,044.03 | 1,097.00 | 1,012.17 | 1,031.34 | 1,029.78 | 5,804,300 |
| 2026-06-15 | 1,032.52 | 1,032.52 | 990.78 | 1,018.80 | 1,017.26 | 5,774,200 |
| 2026-06-12 | 880.19 | 946.24 | 868.14 | 931.04 | 929.63 | 3,189,700 |
| 2026-06-11 | 838.37 | 870.25 | 821.48 | 868.09 | 866.78 | 2,755,000 |
| 2026-06-10 | 821.86 | 855.51 | 806.41 | 815.99 | 814.76 | 3,455,000 |
| 2026-06-09 | 909.99 | 911.29 | 801.89 | 846.01 | 844.73 | 3,137,600 |
| 2026-06-08 | 882.72 | 894.92 | 854.21 | 876.77 | 875.44 | 2,483,100 |
| 2026-06-05 | 889.18 | 910.66 | 843.63 | 847.47 | 846.19 | 3,611,300 |
| 2026-06-04 | 891.55 | 941.49 | 885.00 | 925.99 | 924.59 | 2,534,400 |
| 2026-06-03 | 940.32 | 966.80 | 919.00 | 940.69 | 939.27 | 2,902,300 |
| 2026-06-02 | 929.88 | 953.72 | 914.99 | 926.61 | 925.21 | 2,561,900 |
| 2026-06-01 | 885.33 | 940.79 | 882.92 | 921.26 | 919.87 | 3,358,000 |
| 2026-05-29 | 892.83 | 904.17 | 867.02 | 879.80 | 878.47 | 4,674,500 |
| 2026-05-28 | 889.52 | 905.39 | 866.01 | 880.72 | 879.39 | 2,838,100 |
| 2026-05-27 | 881.14 | 888.95 | 846.07 | 870.66 | 869.34 | 3,794,300 |
| 2026-05-26 | 831.17 | 862.65 | 816.98 | 845.76 | 844.48 | 3,437,900 |
| 2026-05-22 | 814.72 | 824.00 | 799.81 | 812.73 | 811.50 | 2,531,400 |
| 2026-05-21 | 753.47 | 811.51 | 753.47 | 810.46 | 809.23 | 3,483,500 |
| 2026-05-20 | 757.16 | 764.97 | 741.00 | 751.07 | 749.93 | 2,269,100 |
| 2026-05-19 | 719.51 | 745.98 | 695.14 | 733.35 | 732.24 | 3,639,300 |
| 2026-05-18 | 801.00 | 801.00 | 710.11 | 740.84 | 739.72 | 4,945,800 |
| 2026-05-15 | 771.57 | 807.63 | 765.77 | 795.47 | 794.27 | 2,784,800 |
| 2026-05-14 | 812.48 | 838.60 | 796.17 | 804.76 | 803.54 | 2,360,000 |
| 2026-05-13 | 827.50 | 831.99 | 795.01 | 817.35 | 816.11 | 2,511,700 |
| 2026-05-12 | 814.70 | 833.06 | 766.97 | 808.80 | 807.58 | 3,798,100 |
| 2026-05-11 | 793.25 | 841.31 | 790.48 | 834.01 | 832.75 | 6,078,600 |
| 2026-05-08 | 780.00 | 802.13 | 772.00 | 782.64 | 781.46 | 4,874,000 |
| 2026-05-07 | 771.29 | 771.29 | 742.01 | 766.44 | 765.28 | 4,900,900 |
| 2026-05-06 | 768.80 | 787.35 | 752.80 | 786.42 | 785.23 | 5,575,000 |
| 2026-05-05 | 755.00 | 792.01 | 752.59 | 771.01 | 769.84 | 6,522,500 |
| 2026-05-04 | 742.16 | 749.00 | 729.18 | 738.54 | 737.42 | 6,022,100 |
| 2026-05-01 | 667.01 | 728.00 | 663.30 | 726.93 | 725.83 | 7,378,700 |
| 2026-04-30 | 655.18 | 680.63 | 639.05 | 673.64 | 672.62 | 6,479,300 |
| 2026-04-29 | 667.98 | 697.00 | 632.00 | 643.30 | 642.33 | 10,896,900 |
| 2026-04-28 | 566.04 | 592.84 | 553.20 | 579.03 | 578.15 | 5,956,800 |
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.