Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 102.15 | 102.40 | 100.62 | 101.47 | 99.215 | 2,235,000 |
| 2025-02-13 | 99.390 | 102.74 | 99.390 | 101.48 | 99.225 | 2,555,000 |
| 2025-02-12 | 96.720 | 100.66 | 96.100 | 99.210 | 97.005 | 3,386,000 |
| 2025-02-11 | 97.230 | 99.360 | 97.190 | 97.830 | 95.656 | 2,133,900 |
| 2025-02-10 | 97.410 | 98.200 | 96.710 | 97.800 | 95.626 | 1,946,300 |
| 2025-02-07 | 97.060 | 98.250 | 95.460 | 96.150 | 94.013 | 1,976,100 |
| 2025-02-06 | 96.100 | 96.780 | 95.630 | 96.540 | 94.394 | 2,301,100 |
| 2025-02-05 | 94.620 | 96.130 | 94.170 | 95.430 | 93.309 | 2,680,700 |
| 2025-02-04 | 92.880 | 94.790 | 92.680 | 94.510 | 92.410 | 2,909,700 |
| 2025-02-03 | 94.600 | 95.630 | 92.910 | 93.480 | 91.402 | 3,437,000 |
| 2025-01-31 | 98.100 | 99.990 | 96.270 | 96.360 | 94.218 | 2,799,400 |
| 2025-01-30 | 101.15 | 101.42 | 97.950 | 98.280 | 96.096 | 4,212,800 |
| 2025-01-29 | 101.48 | 102.03 | 99.090 | 99.380 | 97.171 | 2,548,200 |
| 2025-01-28 | 104.02 | 104.03 | 98.820 | 100.27 | 98.042 | 3,460,800 |
| 2025-01-27 | 105.10 | 107.00 | 102.32 | 103.48 | 101.18 | 4,188,600 |
| 2025-01-24 | 108.74 | 110.24 | 107.60 | 108.19 | 105.79 | 3,320,400 |
| 2025-01-23 | 107.41 | 108.53 | 105.92 | 108.42 | 106.01 | 3,602,100 |
| 2025-01-22 | 108.63 | 111.91 | 105.86 | 108.18 | 105.78 | 9,814,200 |
| 2025-01-21 | 99.850 | 102.54 | 99.220 | 101.25 | 99.000 | 6,545,200 |
| 2025-01-17 | 96.600 | 97.930 | 95.600 | 97.670 | 95.499 | 5,656,300 |
| 2025-01-16 | 94.380 | 95.820 | 93.700 | 95.070 | 92.957 | 3,820,500 |
| 2025-01-15 | 92.130 | 94.980 | 92.130 | 94.340 | 92.243 | 3,853,600 |
| 2025-01-14 | 89.360 | 91.750 | 89.100 | 91.230 | 89.202 | 3,252,100 |
| 2025-01-13 | 87.550 | 89.700 | 86.970 | 88.930 | 86.954 | 2,715,800 |
| 2025-01-10 | 87.440 | 88.990 | 86.640 | 88.870 | 86.895 | 2,201,900 |
| 2025-01-08 | 89.270 | 89.430 | 87.890 | 88.690 | 86.719 | 3,189,100 |
| 2025-01-07 | 89.830 | 90.890 | 89.270 | 89.600 | 87.609 | 2,379,100 |
| 2025-01-06 | 90.320 | 91.590 | 88.750 | 89.110 | 87.130 | 2,499,300 |
| 2025-01-03 | 86.920 | 89.180 | 86.790 | 89.150 | 87.169 | 2,351,500 |
| 2025-01-02 | 87.210 | 87.540 | 85.790 | 86.390 | 84.470 | 2,046,500 |
| 2024-12-31 | 86.590 | 87.220 | 85.730 | 86.310 | 84.392 | 1,458,400 |
| 2024-12-30 | 86.680 | 86.860 | 85.250 | 86.530 | 84.607 | 1,731,200 |
| 2024-12-27 | 87.940 | 88.830 | 87.000 | 87.390 | 85.448 | 1,611,400 |
| 2024-12-26 | 88.730 | 89.170 | 88.150 | 88.400 | 86.435 | 1,382,800 |
| 2024-12-24 | 88.320 | 89.130 | 88.030 | 88.490 | 86.523 | 1,142,200 |
| 2024-12-23 | 87.460 | 88.620 | 87.300 | 88.530 | 86.562 | 2,106,800 |
| 2024-12-20 | 88.090 | 89.010 | 86.870 | 87.310 | 85.370 | 6,072,500 |
| 2024-12-19 | 91.600 | 92.110 | 87.410 | 87.540 | 85.594 | 4,522,300 |
| 2024-12-18 | 94.600 | 95.310 | 91.520 | 91.600 | 89.564 | 3,132,100 |
| 2024-12-17 | 94.800 | 96.460 | 94.090 | 94.490 | 92.390 | 2,406,200 |
| 2024-12-16 | 95.320 | 97.150 | 95.040 | 95.580 | 93.456 | 3,552,500 |
| 2024-12-13 | 97.580 | 98.310 | 95.520 | 95.750 | 93.622 | 4,938,000 |
| 2024-12-12 | 98.460 | 100.18 | 97.120 | 97.640 | 94.766 | 2,834,700 |
| 2024-12-11 | 97.950 | 99.130 | 96.570 | 98.390 | 95.494 | 2,555,600 |
| 2024-12-10 | 98.850 | 98.940 | 96.770 | 97.590 | 94.717 | 2,812,400 |
| 2024-12-09 | 98.430 | 99.900 | 98.100 | 98.970 | 96.057 | 2,437,000 |
| 2024-12-06 | 98.180 | 99.090 | 97.610 | 98.510 | 95.610 | 2,720,200 |
| 2024-12-05 | 98.030 | 99.400 | 97.870 | 98.180 | 95.290 | 2,285,600 |
| 2024-12-04 | 99.990 | 100.22 | 94.970 | 97.630 | 94.756 | 4,572,300 |
| 2024-12-03 | 102.05 | 102.72 | 97.910 | 98.800 | 95.892 | 3,267,100 |
| 2024-12-02 | 101.82 | 105.12 | 101.44 | 103.16 | 100.12 | 2,476,800 |
| 2024-11-29 | 100.00 | 102.32 | 99.970 | 101.33 | 98.347 | 1,460,300 |
| 2024-11-27 | 101.32 | 101.41 | 98.630 | 100.00 | 97.056 | 1,799,200 |
| 2024-11-26 | 101.92 | 103.17 | 101.25 | 101.66 | 98.668 | 2,412,500 |
| 2024-11-25 | 101.00 | 103.39 | 100.81 | 101.36 | 98.376 | 4,038,900 |
| 2024-11-22 | 100.40 | 100.66 | 99.170 | 99.620 | 96.688 | 2,675,600 |
| 2024-11-21 | 98.750 | 100.21 | 98.070 | 99.920 | 96.979 | 1,744,500 |
| 2024-11-20 | 98.000 | 98.430 | 96.580 | 98.020 | 95.135 | 1,875,600 |
| 2024-11-19 | 96.990 | 97.830 | 96.100 | 97.800 | 94.921 | 1,766,600 |
| 2024-11-18 | 97.390 | 97.550 | 96.340 | 97.020 | 94.164 | 1,384,500 |
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.