STX: Seagate Technology Plc.

As of Tuesday, April 29th, 2025

$ 81.60

-0.59 -0.71%

Open: 81.59
High: 82.68
Low: 81.22
Volume: 6,439,015
Previous Close on Monday, April 28th, 2025

$ 82.19

-0.52 -0.62%

Open: 82.21
High: 82.89
Low: 80.56
Volume: 2,890,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 81.59 82.68 81.22 81.60 6,439,015 -0.59 -0.71
2025-04-28 82.21 82.89 80.56 82.19 2,890,686 -0.52 -0.62
2025-04-25 83.33 83.81 82.00 82.70 4,052,028 -0.34 -0.41
2025-04-24 79.16 83.27 79.14 83.04 4,103,490 +4.95 +6.34
2025-04-23 79.15 81.18 77.56 78.09 4,013,719 +2.73 +3.62
2025-04-22 74.70 75.91 74.60 75.36 2,178,283 +1.43 +1.93
2025-04-21 74.45 74.65 72.62 73.93 2,949,218 -1.85 -2.44
2025-04-17 73.49 76.44 72.89 75.78 4,587,819 +2.96 +4.06
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 83.81
On 2025-04-25		 77.56
On 2025-04-23		 6.24 8.28 83.81
On 2025-04-25		 80.56
On 2025-04-28		 -3.88 81.52
10D 83.81
On 2025-04-25		 71.30
On 2025-04-16		 8.93 12.29 76.44
On 2025-04-17		 72.62
On 2025-04-21		 -5.00 77.75
20D 86.34
On 2025-04-02		 63.19
On 2025-04-09		 -3.35 -3.94 86.34
On 2025-04-02		 63.19
On 2025-04-09		 -26.81 75.39
WTD 82.89
On 2025-04-28		 80.56
On 2025-04-28		 -1.10 -1.33 82.89
On 2025-04-28		 81.22
On 2025-04-29		 -2.01 81.89
MTD 86.34
On 2025-04-02		 63.19
On 2025-04-09		 -3.35 -3.94 86.34
On 2025-04-02		 63.19
On 2025-04-09		 -26.81 75.39
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

139.30 -0.80 -0.57 7,335,914
EFA

iShares MSCI EAFE ETF

84.85 +0.17 +0.20 8,303,243
TWO

Two Harbors Investment Corp.

12.42 +0.42 +3.50 2,628,069
ODFL

Old Dominion Freight Line Inc.

149.65 +0.65 +0.44 2,025,943
STX

Seagate Technology Plc.

81.60 -0.59 -0.71 6,439,015