STX: Seagate Technology Plc.

As of Friday, August 22nd, 2025

$ 159.21

+4.61 +2.98%

Open: 155.12
High: 160.57
Low: 154.22
Volume: 1,919,132
Previous Close on Thursday, August 21st, 2025

$ 154.60

-3.80 -2.40%

Open: 158.24
High: 159.36
Low: 153.03
Volume: 2,299,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 155.12 160.57 154.22 159.21 1,919,132 +4.61 +2.98
2025-08-21 158.24 159.36 153.03 154.60 2,299,923 -3.80 -2.40
2025-08-20 157.18 158.67 152.50 158.40 2,177,049 +0.47 +0.30
2025-08-19 158.09 158.98 155.31 157.93 2,545,934 -0.77 -0.49
2025-08-18 154.95 158.82 154.08 158.70 2,007,343 +4.27 +2.77
2025-08-15 155.75 155.75 152.05 154.43 1,425,686 -1.30 -0.83
2025-08-14 155.26 156.84 154.20 155.73 2,319,310 -1.19 -0.76
2025-08-13 156.35 157.50 154.86 156.92 2,050,026 +1.33 +0.85
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 160.57
On 2025-08-22		 152.50
On 2025-08-20		 4.78 3.10 158.98
On 2025-08-19		 152.50
On 2025-08-20		 -4.08 157.77
10D 160.57
On 2025-08-22		 151.23
On 2025-08-11		 8.76 5.82 158.98
On 2025-08-19		 152.50
On 2025-08-20		 -4.08 156.32
20D 160.57
On 2025-08-22		 138.30
On 2025-07-30		 8.32 5.51 155.52
On 2025-07-29		 138.30
On 2025-07-30		 -11.07 153.90
WTD 160.57
On 2025-08-22		 152.50
On 2025-08-20		 4.78 3.10 158.98
On 2025-08-19		 152.50
On 2025-08-20		 -4.08 157.77
MTD 160.57
On 2025-08-22		 144.75
On 2025-08-07		 2.20 1.40 157.62
On 2025-08-04		 144.75
On 2025-08-07		 -8.16 154.40
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

12.81 +0.20 +1.59 257,684
CIM

Chimera Investment Corporation

14.14 +0.56 +4.12 628,248
EFA

iShares MSCI EAFE ETF

93.23 +1.38 +1.50 15,827,448
USFD

US Foods Holding Corp.

78.07 +0.69 +0.89 1,511,303
STX

Seagate Technology Plc.

159.21 +4.61 +2.98 1,919,132