STX: Seagate Technology Plc.

As of Monday, May 6th, 2024

$ 89.85

+2.35 +2.69%

Open: 88.07
High: 90.97
Low: 88.00
Volume: 1,932,560
Previous Close on Friday, May 3rd, 2024

$ 87.50

+1.21 +1.40%

Open: 87.79
High: 87.90
Low: 86.68
Volume: 1,654,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 88.07 90.97 88.00 89.85 1,932,560 +2.35 +2.69
2024-05-03 87.79 87.90 86.68 87.50 1,654,782 +1.21 +1.40
2024-05-02 86.64 86.73 84.47 86.29 1,415,488 +0.48 +0.56
2024-05-01 86.97 87.78 84.34 85.81 2,045,553 -0.10 -0.12
2024-04-30 85.44 86.64 85.40 85.91 2,112,961 -0.17 -0.20
2024-04-29 85.98 87.01 85.36 86.08 2,049,858 +0.04 +0.05
2024-04-26 87.61 87.70 85.15 86.04 3,636,735 -1.22 -1.40
2024-04-25 85.90 88.13 84.46 87.26 3,164,159 +0.15 +0.17
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 90.97
On 2024-05-06		 84.34
On 2024-05-01		 3.77 4.38 87.78
On 2024-05-01		 84.47
On 2024-05-02		 -3.77 87.07
10D 91.00
On 2024-04-24		 83.34
On 2024-04-24		 4.67 5.48 91.00
On 2024-04-24		 84.34
On 2024-05-01		 -7.32 86.83
20D 91.00
On 2024-04-24		 82.31
On 2024-04-19		 0.70 0.79 90.96
On 2024-04-09		 82.31
On 2024-04-19		 -9.50 86.13
WTD 90.97
On 2024-05-06		 88.00
On 2024-05-06		 2.35 2.69 -- -- -- 89.85
MTD 90.97
On 2024-05-06		 84.34
On 2024-05-01		 3.94 4.59 87.78
On 2024-05-01		 84.47
On 2024-05-02		 -3.77 87.36
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

89.85 +2.35 +2.69 1,932,560