Seagate Technology Holdings plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	677.17	683.48	636.36	639.01	639.01	6,095,300
2026-10-15	679.99	691.99	652.29	690.81	690.81	5,873,100
2026-10-14	733.04	751.81	711.63	713.54	713.54	4,226,600
2026-10-13	693.93	749.00	693.93	747.20	747.20	6,793,800
2026-10-12	767.00	770.00	750.68	753.25	753.25	4,095,700
2026-10-09	784.16	789.59	766.09	783.00	783.00	3,922,000
2026-10-08	794.45	801.95	770.06	774.83	774.83	5,065,500
2026-10-07	784.25	810.78	780.90	807.57	807.57	4,415,300
2026-10-06	857.12	863.50	798.62	805.63	805.63	7,282,800
2026-10-05	876.00	903.00	875.00	887.09	887.09	5,585,800
2026-10-02	822.56	852.29	791.75	848.99	848.99	13,577,200
2026-10-01	911.16	946.36	893.75	945.57	945.57	2,480,800
2026-09-30	921.00	928.92	907.03	922.34	922.34	3,080,400
2026-09-29	943.50	944.43	900.10	913.45	913.45	2,593,300
2026-09-28	912.10	932.87	870.38	921.51	921.51	3,402,300
2026-09-25	924.36	924.36	903.53	916.83	916.83	2,797,000
2026-09-24	914.66	926.01	898.80	905.92	905.92	3,067,100
2026-09-23	913.20	927.00	885.00	923.86	923.12	3,242,800
2026-09-22	857.69	936.94	856.39	919.84	919.10	5,268,300
2026-09-21	894.27	914.82	861.96	877.33	876.63	4,190,400
2026-09-18	814.69	872.00	807.03	858.79	858.10	6,966,500

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.