Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 144.98 | 148.55 | 144.75 | 148.10 | 146.77 | 3,472,500 |
| 2025-08-06 | 153.00 | 153.00 | 146.85 | 147.27 | 145.95 | 3,776,600 |
| 2025-08-05 | 156.80 | 157.40 | 147.21 | 151.74 | 150.38 | 3,449,500 |
| 2025-08-04 | 156.79 | 157.62 | 152.40 | 154.81 | 153.42 | 2,510,000 |
| 2025-08-01 | 153.36 | 156.61 | 150.92 | 154.81 | 153.42 | 3,827,300 |
| 2025-07-31 | 148.30 | 157.45 | 146.90 | 157.01 | 155.60 | 7,049,800 |
| 2025-07-30 | 141.00 | 148.54 | 138.30 | 147.42 | 146.10 | 12,025,100 |
| 2025-07-29 | 151.75 | 155.52 | 150.00 | 152.68 | 151.31 | 6,242,800 |
| 2025-07-28 | 151.48 | 152.04 | 149.74 | 150.46 | 149.11 | 2,585,200 |
| 2025-07-25 | 152.40 | 153.33 | 148.44 | 150.89 | 149.53 | 3,125,900 |
| 2025-07-24 | 152.23 | 153.88 | 151.08 | 152.73 | 151.36 | 2,429,700 |
| 2025-07-23 | 147.15 | 152.83 | 147.00 | 152.76 | 151.39 | 4,024,900 |
| 2025-07-22 | 149.00 | 149.28 | 144.76 | 146.59 | 145.27 | 3,045,000 |
| 2025-07-21 | 149.46 | 150.92 | 148.03 | 149.63 | 148.29 | 3,453,900 |
| 2025-07-18 | 147.61 | 149.91 | 146.22 | 149.07 | 147.73 | 3,336,500 |
| 2025-07-17 | 147.12 | 149.65 | 146.35 | 146.72 | 145.40 | 5,155,500 |
| 2025-07-16 | 148.98 | 149.00 | 145.51 | 147.12 | 145.80 | 2,694,300 |
| 2025-07-15 | 150.31 | 150.96 | 147.80 | 149.05 | 147.71 | 2,461,100 |
| 2025-07-14 | 148.55 | 149.96 | 145.62 | 149.08 | 147.74 | 2,856,700 |
| 2025-07-11 | 144.00 | 147.91 | 143.50 | 147.18 | 145.86 | 2,868,600 |
| 2025-07-10 | 144.50 | 146.24 | 142.45 | 144.50 | 143.20 | 5,593,500 |
| 2025-07-09 | 145.92 | 145.92 | 141.71 | 142.01 | 140.73 | 6,198,800 |
| 2025-07-08 | 149.06 | 149.71 | 143.43 | 144.47 | 143.17 | 4,598,800 |
| 2025-07-07 | 149.47 | 151.80 | 147.74 | 148.39 | 147.06 | 3,661,700 |
| 2025-07-03 | 152.00 | 152.16 | 149.24 | 149.44 | 148.10 | 3,619,700 |
| 2025-07-02 | 145.04 | 152.05 | 144.79 | 151.94 | 150.58 | 6,703,600 |
| 2025-07-01 | 143.64 | 145.73 | 142.63 | 145.04 | 143.74 | 4,951,400 |
| 2025-06-30 | 142.00 | 144.48 | 141.58 | 144.33 | 143.03 | 3,663,500 |
| 2025-06-27 | 141.58 | 142.47 | 140.29 | 141.44 | 140.17 | 4,651,100 |
| 2025-06-26 | 138.54 | 140.80 | 138.00 | 140.69 | 139.43 | 3,047,100 |
| 2025-06-25 | 137.67 | 138.69 | 136.28 | 138.54 | 137.30 | 3,574,900 |
| 2025-06-24 | 134.00 | 137.54 | 133.85 | 136.31 | 134.37 | 4,670,500 |
| 2025-06-23 | 132.33 | 133.89 | 130.92 | 133.08 | 131.19 | 4,372,700 |
| 2025-06-20 | 132.17 | 132.61 | 130.32 | 130.96 | 129.10 | 6,027,300 |
| 2025-06-18 | 130.87 | 133.76 | 130.36 | 131.30 | 129.43 | 2,816,800 |
| 2025-06-17 | 130.45 | 133.50 | 130.00 | 130.87 | 129.01 | 3,410,800 |
| 2025-06-16 | 128.70 | 131.49 | 127.61 | 131.04 | 129.18 | 3,530,300 |
| 2025-06-13 | 125.17 | 128.31 | 124.63 | 127.27 | 125.46 | 3,000,800 |
| 2025-06-12 | 126.16 | 127.35 | 125.79 | 126.07 | 124.28 | 3,005,000 |
| 2025-06-11 | 129.05 | 129.08 | 125.71 | 126.49 | 124.69 | 4,553,200 |
| 2025-06-10 | 129.97 | 130.69 | 126.35 | 127.99 | 126.17 | 6,119,700 |
| 2025-06-09 | 129.54 | 132.23 | 128.88 | 130.17 | 128.32 | 5,425,500 |
| 2025-06-06 | 128.90 | 129.96 | 126.76 | 126.97 | 125.16 | 4,377,400 |
| 2025-06-05 | 127.91 | 129.95 | 127.36 | 127.70 | 125.88 | 4,765,100 |
| 2025-06-04 | 123.73 | 127.69 | 123.73 | 127.64 | 125.83 | 5,769,200 |
| 2025-06-03 | 119.10 | 124.04 | 118.75 | 123.23 | 121.48 | 4,835,200 |
| 2025-06-02 | 117.01 | 119.76 | 116.78 | 119.15 | 117.46 | 3,097,600 |
| 2025-05-30 | 117.17 | 119.13 | 116.67 | 117.94 | 116.26 | 4,352,600 |
| 2025-05-29 | 117.56 | 118.20 | 116.28 | 118.14 | 116.46 | 2,434,800 |
| 2025-05-28 | 117.24 | 118.63 | 116.82 | 117.34 | 115.67 | 4,094,000 |
| 2025-05-27 | 113.87 | 117.36 | 113.20 | 117.05 | 115.39 | 4,485,900 |
| 2025-05-23 | 108.28 | 113.17 | 108.28 | 112.74 | 111.14 | 5,981,600 |
| 2025-05-22 | 106.08 | 111.47 | 105.35 | 108.86 | 107.31 | 8,056,800 |
| 2025-05-21 | 106.50 | 107.82 | 103.73 | 104.43 | 102.95 | 4,800,400 |
| 2025-05-20 | 109.47 | 109.48 | 106.28 | 106.97 | 105.45 | 3,404,100 |
| 2025-05-19 | 105.91 | 109.67 | 105.66 | 109.04 | 107.49 | 3,286,200 |
| 2025-05-16 | 107.52 | 108.98 | 107.00 | 107.79 | 106.26 | 3,234,900 |
| 2025-05-15 | 106.96 | 108.00 | 105.91 | 107.43 | 105.90 | 4,711,900 |
| 2025-05-14 | 105.15 | 105.86 | 104.48 | 105.19 | 103.69 | 4,245,700 |
| 2025-05-13 | 101.90 | 105.98 | 101.55 | 105.47 | 103.97 | 4,336,000 |
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.