Seagate Technology Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,255 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.