Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 276.83 | 280.35 | 243.34 | 255.88 | 254.38 | 8,616,100 |
| 2025-10-30 | 258.21 | 274.48 | 258.00 | 268.34 | 266.77 | 7,175,700 |
| 2025-10-29 | 240.52 | 268.91 | 240.06 | 265.62 | 264.06 | 9,900,800 |
| 2025-10-28 | 229.18 | 230.00 | 217.67 | 223.00 | 221.69 | 6,501,000 |
| 2025-10-27 | 241.33 | 242.00 | 227.63 | 230.32 | 228.97 | 4,942,400 |
| 2025-10-24 | 234.08 | 240.85 | 230.53 | 234.12 | 232.75 | 3,664,000 |
| 2025-10-23 | 218.25 | 226.91 | 218.25 | 226.41 | 225.08 | 2,569,600 |
| 2025-10-22 | 213.67 | 219.32 | 209.00 | 215.05 | 213.79 | 2,925,200 |
| 2025-10-21 | 212.63 | 216.53 | 210.68 | 214.57 | 213.31 | 2,817,500 |
| 2025-10-20 | 230.00 | 233.28 | 209.37 | 214.40 | 213.14 | 4,602,000 |
← NewerPage 5 of 5 · 250 trading days
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.