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 |
| 2025-10-17 | 222.43 | 230.45 | 220.94 | 225.40 | 224.08 | 3,258,800 |
| 2025-10-16 | 224.15 | 233.00 | 221.86 | 226.03 | 224.71 | 5,196,500 |
| 2025-10-15 | 215.66 | 220.59 | 212.35 | 219.38 | 218.09 | 6,236,800 |
| 2025-10-14 | 215.38 | 217.40 | 210.57 | 211.63 | 210.39 | 3,646,700 |
| 2025-10-13 | 225.56 | 225.65 | 216.51 | 219.51 | 218.22 | 3,348,800 |
| 2025-10-10 | 220.40 | 224.26 | 212.63 | 214.38 | 213.12 | 5,191,000 |
| 2025-10-09 | 223.51 | 225.07 | 218.63 | 221.70 | 220.40 | 3,427,000 |
| 2025-10-08 | 224.87 | 229.05 | 222.72 | 224.35 | 223.04 | 5,190,300 |
| 2025-10-07 | 244.65 | 244.74 | 223.01 | 225.01 | 223.69 | 10,019,400 |
| 2025-10-06 | 260.11 | 261.24 | 242.45 | 242.83 | 241.41 | 5,233,600 |
| 2025-10-03 | 254.97 | 261.29 | 251.65 | 252.79 | 251.31 | 4,916,000 |
| 2025-10-02 | 263.30 | 264.83 | 251.90 | 254.74 | 253.25 | 4,801,300 |
| 2025-10-01 | 234.34 | 258.40 | 232.58 | 256.84 | 255.34 | 9,751,900 |
| 2025-09-30 | 226.88 | 236.51 | 226.26 | 236.06 | 234.68 | 4,184,000 |
| 2025-09-29 | 226.75 | 234.12 | 224.81 | 229.14 | 227.08 | 5,108,400 |
| 2025-09-26 | 220.33 | 220.82 | 213.06 | 217.51 | 215.56 | 2,477,000 |
| 2025-09-25 | 219.95 | 222.53 | 216.01 | 219.85 | 217.88 | 4,200,900 |
| 2025-09-24 | 227.72 | 231.41 | 222.93 | 223.70 | 221.69 | 4,121,100 |
| 2025-09-23 | 229.37 | 231.96 | 223.51 | 228.13 | 226.08 | 4,389,400 |
| 2025-09-22 | 222.90 | 230.82 | 221.97 | 229.33 | 227.27 | 5,243,400 |
| 2025-09-19 | 218.43 | 221.66 | 216.00 | 221.23 | 219.24 | 4,834,900 |
| 2025-09-18 | 216.72 | 219.53 | 215.10 | 216.64 | 214.69 | 3,044,200 |
| 2025-09-17 | 210.40 | 214.21 | 206.26 | 213.36 | 211.44 | 4,268,800 |
| 2025-09-16 | 211.30 | 215.20 | 207.66 | 211.13 | 209.23 | 4,888,200 |
| 2025-09-15 | 200.00 | 214.20 | 199.65 | 211.12 | 209.22 | 7,398,100 |
| 2025-09-12 | 196.70 | 198.37 | 193.32 | 195.99 | 194.23 | 3,293,200 |
| 2025-09-11 | 193.30 | 199.24 | 192.99 | 196.81 | 195.04 | 3,625,600 |
| 2025-09-10 | 193.01 | 193.80 | 189.90 | 193.04 | 191.31 | 4,343,800 |
| 2025-09-09 | 189.02 | 192.02 | 188.00 | 191.59 | 189.87 | 3,230,800 |
| 2025-09-08 | 189.99 | 191.52 | 187.18 | 189.24 | 187.54 | 4,019,700 |
| 2025-09-05 | 186.00 | 189.23 | 183.02 | 188.16 | 186.47 | 3,761,500 |
| 2025-09-04 | 177.41 | 184.11 | 175.82 | 183.98 | 182.33 | 5,571,800 |
| 2025-09-03 | 171.10 | 176.49 | 170.01 | 176.32 | 174.74 | 3,790,400 |
| 2025-09-02 | 164.41 | 170.75 | 163.86 | 170.50 | 168.97 | 3,175,400 |
| 2025-08-29 | 172.06 | 173.42 | 166.66 | 167.40 | 165.90 | 2,798,500 |
| 2025-08-28 | 167.11 | 173.21 | 167.11 | 172.38 | 170.83 | 3,079,800 |
| 2025-08-27 | 165.90 | 168.20 | 165.54 | 167.24 | 165.74 | 2,688,400 |
| 2025-08-26 | 163.72 | 166.91 | 163.72 | 165.24 | 163.76 | 3,272,300 |
| 2025-08-25 | 159.00 | 165.28 | 158.68 | 164.00 | 162.53 | 2,515,400 |
| 2025-08-22 | 155.12 | 160.57 | 154.22 | 159.21 | 157.78 | 1,920,000 |
| 2025-08-21 | 158.24 | 159.36 | 153.03 | 154.60 | 153.21 | 2,300,000 |
| 2025-08-20 | 157.18 | 158.67 | 152.50 | 158.40 | 156.98 | 2,177,100 |
| 2025-08-19 | 158.09 | 158.98 | 155.31 | 157.93 | 156.51 | 2,546,400 |
| 2025-08-18 | 154.95 | 158.82 | 154.07 | 158.70 | 157.27 | 2,016,300 |
| 2025-08-15 | 155.75 | 155.75 | 152.05 | 154.43 | 153.04 | 1,431,500 |
| 2025-08-14 | 155.26 | 156.84 | 154.20 | 155.73 | 154.33 | 2,319,600 |
| 2025-08-13 | 156.35 | 157.50 | 154.86 | 156.92 | 155.51 | 2,052,600 |
| 2025-08-12 | 152.23 | 158.00 | 152.23 | 155.59 | 154.19 | 2,361,600 |
| 2025-08-11 | 151.61 | 156.10 | 151.23 | 151.69 | 150.33 | 2,759,400 |
| 2025-08-08 | 149.50 | 151.08 | 148.56 | 150.45 | 149.10 | 1,901,600 |
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.