Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 450.27 | 457.84 | 434.00 | 446.57 | 445.12 | 9,052,800 |
| 2026-01-28 | 395.19 | 449.50 | 389.00 | 442.93 | 441.49 | 14,749,800 |
| 2026-01-27 | 361.62 | 383.88 | 361.00 | 371.76 | 370.55 | 7,353,600 |
| 2026-01-26 | 348.85 | 370.47 | 346.00 | 358.29 | 357.13 | 5,039,000 |
| 2026-01-23 | 344.47 | 347.71 | 331.75 | 346.10 | 344.97 | 2,957,800 |
| 2026-01-22 | 350.00 | 350.05 | 330.00 | 346.53 | 345.40 | 2,796,300 |
| 2026-01-21 | 334.41 | 349.55 | 323.61 | 344.22 | 343.10 | 4,710,600 |
| 2026-01-20 | 322.99 | 336.17 | 322.04 | 325.99 | 324.93 | 3,620,800 |
| 2026-01-16 | 333.50 | 335.02 | 321.19 | 326.23 | 325.17 | 3,378,500 |
| 2026-01-15 | 322.76 | 328.78 | 317.00 | 320.32 | 319.28 | 3,180,200 |
| 2026-01-14 | 319.83 | 322.73 | 309.15 | 312.28 | 311.26 | 1,947,500 |
| 2026-01-13 | 319.48 | 331.00 | 316.77 | 318.44 | 317.40 | 3,459,600 |
| 2026-01-12 | 299.31 | 322.76 | 298.09 | 321.48 | 320.43 | 3,066,100 |
| 2026-01-09 | 284.67 | 305.44 | 280.67 | 304.01 | 303.02 | 3,187,100 |
| 2026-01-08 | 305.88 | 306.24 | 278.15 | 284.47 | 283.55 | 4,826,000 |
| 2026-01-07 | 319.01 | 322.00 | 298.94 | 308.26 | 307.26 | 5,179,200 |
| 2026-01-06 | 290.90 | 332.00 | 290.90 | 330.42 | 329.35 | 5,563,900 |
| 2026-01-05 | 294.97 | 298.00 | 277.69 | 289.83 | 288.89 | 3,350,300 |
| 2026-01-02 | 281.97 | 289.65 | 280.42 | 287.54 | 286.61 | 2,731,000 |
| 2025-12-31 | 280.00 | 280.25 | 274.27 | 275.39 | 274.49 | 1,316,800 |
| 2025-12-30 | 282.05 | 284.01 | 279.62 | 280.08 | 279.17 | 1,873,600 |
| 2025-12-29 | 281.99 | 289.47 | 279.33 | 281.30 | 280.39 | 2,537,400 |
| 2025-12-26 | 288.76 | 289.80 | 282.55 | 286.22 | 285.29 | 1,063,800 |
| 2025-12-24 | 281.55 | 288.50 | 281.55 | 285.27 | 284.34 | 1,474,900 |
| 2025-12-23 | 278.58 | 282.85 | 274.71 | 282.80 | 281.14 | 2,084,400 |
| 2025-12-22 | 301.25 | 302.00 | 279.00 | 282.85 | 281.19 | 4,340,400 |
| 2025-12-19 | 296.67 | 305.43 | 293.69 | 296.36 | 294.62 | 24,731,300 |
| 2025-12-18 | 288.50 | 299.23 | 286.67 | 292.00 | 290.29 | 3,730,500 |
| 2025-12-17 | 291.11 | 296.68 | 276.11 | 277.65 | 276.02 | 3,514,100 |
| 2025-12-16 | 285.41 | 294.94 | 280.50 | 288.13 | 286.44 | 3,091,000 |
| 2025-12-15 | 291.89 | 293.96 | 284.23 | 285.58 | 283.91 | 3,465,600 |
| 2025-12-12 | 302.00 | 304.00 | 280.51 | 287.64 | 285.95 | 5,255,600 |
| 2025-12-11 | 294.30 | 308.93 | 288.63 | 307.85 | 306.05 | 3,176,300 |
| 2025-12-10 | 283.70 | 301.47 | 281.30 | 298.92 | 297.17 | 3,617,400 |
| 2025-12-09 | 285.79 | 289.44 | 280.00 | 282.86 | 281.20 | 2,072,700 |
| 2025-12-08 | 281.00 | 288.27 | 278.67 | 285.41 | 283.74 | 3,469,000 |
| 2025-12-05 | 269.81 | 279.67 | 269.12 | 278.79 | 277.16 | 2,863,400 |
| 2025-12-04 | 258.70 | 266.40 | 257.36 | 265.63 | 264.07 | 1,971,700 |
| 2025-12-03 | 266.46 | 266.46 | 250.53 | 258.67 | 257.15 | 3,828,300 |
| 2025-12-02 | 272.91 | 278.39 | 259.38 | 266.87 | 265.31 | 3,101,600 |
| 2025-12-01 | 272.09 | 275.98 | 266.00 | 270.10 | 268.52 | 2,320,000 |
| 2025-11-28 | 275.00 | 277.58 | 269.51 | 276.69 | 275.07 | 1,243,100 |
| 2025-11-26 | 264.66 | 275.00 | 262.72 | 272.28 | 270.68 | 3,487,500 |
| 2025-11-25 | 251.18 | 263.57 | 247.00 | 261.89 | 260.36 | 2,555,300 |
| 2025-11-24 | 242.92 | 256.70 | 242.91 | 253.38 | 251.90 | 4,200,400 |
| 2025-11-21 | 237.40 | 240.50 | 228.61 | 237.49 | 236.10 | 4,177,300 |
| 2025-11-20 | 273.18 | 275.70 | 237.40 | 240.50 | 239.09 | 4,071,000 |
| 2025-11-19 | 253.99 | 263.82 | 253.99 | 259.14 | 257.62 | 2,306,500 |
| 2025-11-18 | 257.39 | 261.36 | 249.53 | 253.86 | 252.37 | 2,479,400 |
| 2025-11-17 | 257.50 | 269.80 | 254.48 | 261.38 | 259.85 | 2,851,600 |
| 2025-11-14 | 254.15 | 267.81 | 251.09 | 258.21 | 256.70 | 4,718,800 |
| 2025-11-13 | 273.62 | 277.50 | 258.85 | 262.56 | 261.02 | 5,350,200 |
| 2025-11-12 | 288.00 | 297.88 | 279.00 | 283.26 | 281.60 | 3,985,300 |
| 2025-11-11 | 289.27 | 296.15 | 283.52 | 288.00 | 286.31 | 3,881,100 |
| 2025-11-10 | 290.71 | 296.00 | 287.11 | 293.99 | 292.27 | 3,971,600 |
| 2025-11-07 | 273.96 | 279.81 | 263.46 | 279.35 | 277.71 | 5,098,700 |
| 2025-11-06 | 277.27 | 284.42 | 273.52 | 278.47 | 276.84 | 4,075,300 |
| 2025-11-05 | 258.29 | 283.94 | 257.31 | 275.77 | 274.15 | 9,050,400 |
| 2025-11-04 | 255.06 | 260.32 | 249.48 | 250.38 | 248.91 | 3,438,000 |
| 2025-11-03 | 258.75 | 269.56 | 253.65 | 265.55 | 263.99 | 4,450,400 |
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.