STX: Seagate Technology Plc.

As of Friday, June 13th, 2025

$ 127.27

+1.20 +0.95%

Open: 125.17
High: 128.31
Low: 124.63
Volume: 2,997,432
Previous Close on Thursday, June 12th, 2025

$ 126.07

-0.42 -0.33%

Open: 126.16
High: 127.35
Low: 125.79
Volume: 3,004,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 125.17 128.31 124.63 127.27 2,997,432 +1.20 +0.95
2025-06-12 126.16 127.35 125.79 126.07 3,004,405 -0.42 -0.33
2025-06-11 129.05 129.08 125.71 126.49 4,548,945 -1.50 -1.17
2025-06-10 129.97 130.69 126.35 127.99 6,105,158 -2.18 -1.67
2025-06-09 129.54 132.23 128.88 130.17 5,422,071 +3.20 +2.52
2025-06-06 128.90 129.96 126.76 126.97 4,377,429 -0.73 -0.57
2025-06-05 127.91 129.95 127.36 127.70 4,764,596 +0.06 +0.05
2025-06-04 123.73 127.69 123.73 127.64 5,767,358 +4.41 +3.58
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 132.23
On 2025-06-09		 124.63
On 2025-06-13		 0.30 0.24 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 127.60
10D 132.23
On 2025-06-09		 116.78
On 2025-06-02		 9.33 7.91 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 126.27
20D 132.23
On 2025-06-09		 103.73
On 2025-05-21		 19.84 18.47 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 119.15
WTD 132.23
On 2025-06-09		 124.63
On 2025-06-13		 0.30 0.24 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 127.60
MTD 132.23
On 2025-06-09		 116.78
On 2025-06-02		 9.33 7.91 132.23
On 2025-06-09		 124.63
On 2025-06-13		 -5.74 126.27
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
TWO

Two Harbors Investment Corp.

10.80 -0.18 -1.64 932,648
NUGT

Direxion Daily Gold Miners Bull 3X Shares

82.10 +2.78 +3.50 1,561,815
ODFL

Old Dominion Freight Line Inc.

160.18 -2.23 -1.37 1,530,714
EW

Edwards Lifesciences Corp

75.15 -0.74 -0.98 2,521,261
STX

Seagate Technology Plc.

127.27 +1.20 +0.95 2,997,432