Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 599.31 | 602.91 | 577.36 | 595.86 | 594.96 | 2,919,500 |
| 2026-04-24 | 592.70 | 599.98 | 578.42 | 586.25 | 585.36 | 2,704,100 |
| 2026-04-23 | 574.24 | 607.89 | 573.01 | 587.62 | 586.73 | 3,175,700 |
| 2026-04-22 | 580.01 | 586.00 | 563.30 | 579.88 | 579.00 | 3,233,300 |
| 2026-04-21 | 543.01 | 567.70 | 536.03 | 559.90 | 559.05 | 3,563,000 |
| 2026-04-20 | 550.77 | 553.00 | 531.61 | 539.75 | 538.93 | 2,915,800 |
| 2026-04-17 | 544.45 | 553.57 | 537.52 | 547.75 | 546.92 | 3,449,100 |
| 2026-04-16 | 511.76 | 532.06 | 506.00 | 531.81 | 531.01 | 3,122,700 |
| 2026-04-15 | 520.83 | 526.00 | 503.11 | 519.60 | 518.81 | 3,841,400 |
| 2026-04-14 | 520.00 | 534.23 | 501.45 | 533.44 | 532.63 | 3,568,600 |
| 2026-04-13 | 500.08 | 514.75 | 495.65 | 513.28 | 512.50 | 2,880,000 |
| 2026-04-10 | 504.67 | 509.55 | 494.60 | 503.13 | 502.37 | 3,435,200 |
| 2026-04-09 | 504.00 | 508.71 | 493.20 | 500.77 | 500.01 | 3,092,200 |
| 2026-04-08 | 503.20 | 517.18 | 487.67 | 496.30 | 495.55 | 5,424,600 |
| 2026-04-07 | 448.14 | 468.85 | 445.00 | 468.72 | 468.01 | 4,276,700 |
| 2026-04-06 | 450.88 | 470.23 | 449.79 | 453.30 | 452.61 | 4,887,400 |
| 2026-04-02 | 401.00 | 429.41 | 400.00 | 429.36 | 428.71 | 2,376,300 |
| 2026-04-01 | 396.49 | 428.18 | 396.31 | 423.12 | 422.48 | 3,716,000 |
| 2026-03-31 | 371.09 | 392.01 | 368.00 | 391.76 | 391.17 | 3,605,200 |
| 2026-03-30 | 393.06 | 399.41 | 351.42 | 362.43 | 361.88 | 4,159,300 |
| 2026-03-27 | 378.53 | 388.07 | 376.08 | 380.07 | 379.50 | 2,322,500 |
| 2026-03-26 | 401.66 | 406.65 | 377.33 | 378.79 | 378.22 | 4,111,900 |
| 2026-03-25 | 410.16 | 422.53 | 389.01 | 413.22 | 412.59 | 3,452,500 |
| 2026-03-24 | 402.86 | 426.28 | 395.00 | 424.96 | 423.58 | 3,759,700 |
| 2026-03-23 | 420.00 | 425.18 | 395.19 | 404.02 | 402.71 | 3,864,800 |
| 2026-03-20 | 433.50 | 439.73 | 409.25 | 411.23 | 409.89 | 8,620,000 |
| 2026-03-19 | 396.40 | 437.46 | 388.37 | 434.60 | 433.19 | 4,157,000 |
| 2026-03-18 | 419.53 | 422.74 | 405.11 | 406.77 | 405.45 | 3,830,800 |
| 2026-03-17 | 400.00 | 421.31 | 397.50 | 421.09 | 419.72 | 3,469,200 |
| 2026-03-16 | 397.50 | 410.80 | 395.63 | 398.78 | 397.48 | 3,120,200 |
| 2026-03-13 | 378.07 | 394.99 | 377.14 | 383.71 | 382.46 | 2,913,500 |
| 2026-03-12 | 382.71 | 385.00 | 368.69 | 373.98 | 372.76 | 2,058,300 |
| 2026-03-11 | 384.00 | 391.24 | 376.15 | 385.97 | 384.72 | 1,970,100 |
| 2026-03-10 | 377.93 | 398.29 | 377.93 | 384.29 | 383.04 | 3,487,000 |
| 2026-03-09 | 342.42 | 374.66 | 342.00 | 374.33 | 373.11 | 2,929,900 |
| 2026-03-06 | 356.31 | 370.34 | 351.15 | 352.80 | 351.65 | 2,415,600 |
| 2026-03-05 | 370.98 | 378.15 | 352.56 | 367.34 | 366.15 | 3,394,900 |
| 2026-03-04 | 367.50 | 390.50 | 364.68 | 375.01 | 373.79 | 3,774,200 |
| 2026-03-03 | 361.26 | 365.98 | 350.10 | 357.62 | 356.46 | 5,712,500 |
| 2026-03-02 | 393.59 | 407.70 | 374.53 | 379.52 | 378.29 | 4,224,400 |
| 2026-02-27 | 400.00 | 415.60 | 396.22 | 407.84 | 406.51 | 3,605,500 |
| 2026-02-26 | 413.69 | 416.50 | 393.22 | 409.67 | 408.34 | 3,077,500 |
| 2026-02-25 | 409.26 | 426.50 | 408.30 | 421.85 | 420.48 | 3,385,600 |
| 2026-02-24 | 410.11 | 413.80 | 394.05 | 396.02 | 394.73 | 3,119,300 |
| 2026-02-23 | 410.40 | 422.99 | 402.15 | 407.40 | 406.08 | 2,402,300 |
| 2026-02-20 | 403.08 | 416.99 | 399.13 | 411.11 | 409.77 | 2,962,600 |
| 2026-02-19 | 420.17 | 424.11 | 402.16 | 408.97 | 407.64 | 3,518,300 |
| 2026-02-18 | 418.94 | 434.95 | 417.30 | 424.14 | 422.76 | 2,865,600 |
| 2026-02-17 | 420.00 | 429.23 | 411.60 | 415.94 | 414.59 | 2,839,300 |
| 2026-02-13 | 416.06 | 431.66 | 402.51 | 425.99 | 424.60 | 3,856,100 |
| 2026-02-12 | 425.82 | 459.84 | 425.81 | 431.17 | 429.77 | 6,436,900 |
| 2026-02-11 | 409.64 | 415.60 | 391.00 | 407.25 | 405.93 | 2,827,000 |
| 2026-02-10 | 421.77 | 421.77 | 395.14 | 396.23 | 394.94 | 3,172,000 |
| 2026-02-09 | 424.04 | 438.55 | 415.00 | 425.00 | 423.62 | 3,188,600 |
| 2026-02-06 | 426.26 | 431.93 | 406.86 | 429.32 | 427.92 | 3,284,500 |
| 2026-02-05 | 413.56 | 418.40 | 394.24 | 405.45 | 404.13 | 5,641,900 |
| 2026-02-04 | 442.00 | 453.45 | 402.04 | 418.63 | 417.27 | 6,601,100 |
| 2026-02-03 | 451.51 | 459.41 | 424.51 | 444.45 | 443.00 | 6,089,200 |
| 2026-02-02 | 402.50 | 436.00 | 399.53 | 432.95 | 431.54 | 6,062,800 |
| 2026-01-30 | 449.64 | 452.92 | 397.33 | 407.69 | 406.36 | 9,224,400 |
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.