Seagate Technology Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 96.920 | 97.550 | 96.410 | 96.790 | 93.941 | 1,926,400 |
| 2024-11-14 | 97.730 | 98.760 | 96.990 | 97.460 | 94.591 | 1,814,400 |
| 2024-11-13 | 99.870 | 100.65 | 98.210 | 98.270 | 95.377 | 1,630,300 |
| 2024-11-12 | 100.92 | 102.24 | 98.750 | 99.800 | 96.862 | 2,064,800 |
| 2024-11-11 | 104.69 | 104.82 | 101.61 | 101.84 | 98.842 | 1,633,400 |
| 2024-11-08 | 105.47 | 106.24 | 104.19 | 104.78 | 101.70 | 1,329,800 |
| 2024-11-07 | 103.78 | 105.28 | 102.98 | 105.11 | 102.02 | 1,953,500 |
| 2024-11-06 | 103.97 | 104.80 | 102.58 | 102.98 | 99.949 | 2,411,600 |
| 2024-11-05 | 100.21 | 101.87 | 100.03 | 101.65 | 98.658 | 1,519,500 |
| 2024-11-04 | 98.830 | 101.27 | 98.830 | 99.890 | 96.950 | 1,961,200 |
| 2024-11-01 | 99.590 | 100.98 | 98.660 | 99.110 | 96.193 | 2,001,600 |
| 2024-10-31 | 99.420 | 101.21 | 98.910 | 100.37 | 97.416 | 2,708,500 |
| 2024-10-30 | 100.97 | 101.30 | 98.940 | 99.790 | 96.853 | 2,862,200 |
| 2024-10-29 | 101.36 | 101.71 | 100.19 | 101.33 | 98.347 | 2,014,700 |
| 2024-10-28 | 103.77 | 103.89 | 101.03 | 101.32 | 98.338 | 2,766,700 |
| 2024-10-25 | 104.22 | 105.65 | 102.92 | 103.01 | 99.978 | 2,485,700 |
| 2024-10-24 | 104.53 | 105.08 | 102.35 | 103.98 | 100.92 | 2,746,300 |
| 2024-10-23 | 105.74 | 107.80 | 102.46 | 103.52 | 100.47 | 8,774,000 |
| 2024-10-22 | 111.90 | 112.75 | 110.33 | 112.64 | 109.32 | 3,166,100 |
| 2024-10-21 | 111.61 | 112.58 | 109.32 | 112.41 | 109.10 | 2,419,300 |
| 2024-10-18 | 112.65 | 114.67 | 111.70 | 112.12 | 108.82 | 1,951,000 |
| 2024-10-17 | 112.38 | 113.31 | 111.99 | 112.45 | 109.14 | 1,728,300 |
| 2024-10-16 | 111.23 | 112.87 | 110.62 | 111.73 | 108.44 | 1,238,100 |
| 2024-10-15 | 112.04 | 115.32 | 111.37 | 111.79 | 108.50 | 2,511,100 |
| 2024-10-14 | 110.00 | 111.42 | 108.84 | 111.06 | 107.79 | 1,619,100 |
| 2024-10-11 | 107.98 | 109.89 | 107.94 | 109.81 | 106.58 | 1,054,900 |
| 2024-10-10 | 107.75 | 108.73 | 106.51 | 108.12 | 104.94 | 1,255,900 |
| 2024-10-09 | 109.10 | 109.39 | 105.55 | 109.29 | 106.07 | 3,410,500 |
| 2024-10-08 | 106.97 | 108.95 | 106.50 | 108.65 | 105.45 | 1,551,400 |
| 2024-10-07 | 106.09 | 106.62 | 104.52 | 106.13 | 103.01 | 1,871,300 |
| 2024-10-04 | 109.88 | 109.88 | 106.36 | 107.24 | 104.08 | 1,447,800 |
| 2024-10-03 | 108.04 | 109.42 | 107.82 | 108.80 | 105.60 | 1,135,000 |
| 2024-10-02 | 108.06 | 110.00 | 107.20 | 108.56 | 105.36 | 1,476,900 |
| 2024-10-01 | 109.27 | 109.27 | 106.50 | 107.82 | 104.65 | 2,155,000 |
| 2024-09-30 | 108.75 | 109.61 | 107.81 | 109.53 | 106.31 | 1,600,500 |
| 2024-09-27 | 110.68 | 110.72 | 108.15 | 108.74 | 105.54 | 1,320,000 |
| 2024-09-26 | 110.01 | 110.93 | 107.82 | 110.76 | 107.50 | 2,660,800 |
| 2024-09-25 | 106.25 | 107.76 | 106.06 | 107.76 | 104.59 | 1,695,300 |
| 2024-09-24 | 106.03 | 106.79 | 104.84 | 106.63 | 103.49 | 1,626,000 |
| 2024-09-23 | 105.11 | 106.75 | 104.90 | 105.88 | 102.76 | 1,477,300 |
| 2024-09-20 | 103.83 | 105.80 | 103.83 | 104.74 | 100.98 | 5,499,800 |
| 2024-09-19 | 103.49 | 104.47 | 102.59 | 104.12 | 100.38 | 1,507,100 |
| 2024-09-18 | 102.18 | 103.48 | 100.72 | 100.93 | 97.304 | 1,833,300 |
| 2024-09-17 | 102.32 | 102.53 | 101.09 | 102.07 | 98.403 | 1,499,300 |
| 2024-09-16 | 101.83 | 102.10 | 100.99 | 101.44 | 97.796 | 1,593,500 |
| 2024-09-13 | 100.84 | 102.77 | 100.00 | 102.13 | 98.461 | 1,795,100 |
| 2024-09-12 | 101.96 | 102.28 | 100.08 | 100.62 | 97.006 | 2,002,600 |
| 2024-09-11 | 102.32 | 102.74 | 100.06 | 102.53 | 98.847 | 2,373,500 |
| 2024-09-10 | 101.27 | 102.75 | 99.940 | 102.26 | 98.587 | 1,878,900 |
| 2024-09-09 | 99.350 | 101.38 | 97.980 | 101.34 | 97.700 | 2,318,500 |
| 2024-09-06 | 100.30 | 100.71 | 97.330 | 97.980 | 94.460 | 2,612,500 |
| 2024-09-05 | 100.08 | 102.14 | 99.860 | 100.81 | 97.189 | 1,736,200 |
| 2024-09-04 | 96.100 | 101.04 | 94.700 | 100.73 | 97.112 | 3,916,900 |
| 2024-09-03 | 99.550 | 99.550 | 96.260 | 96.780 | 93.304 | 1,670,300 |
| 2024-08-30 | 98.820 | 99.590 | 97.930 | 99.550 | 95.974 | 1,975,700 |
| 2024-08-29 | 99.060 | 100.34 | 97.160 | 97.540 | 94.036 | 2,042,800 |
| 2024-08-28 | 100.00 | 100.02 | 97.440 | 99.250 | 95.685 | 2,058,200 |
| 2024-08-27 | 102.96 | 102.98 | 100.53 | 100.71 | 97.092 | 2,423,600 |
| 2024-08-26 | 103.75 | 105.23 | 102.95 | 104.76 | 101.00 | 1,404,700 |
| 2024-08-23 | 104.34 | 104.67 | 103.48 | 104.41 | 100.66 | 949,000 |
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.