STX: Seagate Technology Plc.

As of Friday, November 21st, 2025

$ 237.49

-3.01 -1.25%

Open: 237.40
High: 240.50
Low: 228.61
Volume: 4,169,439
Previous Close on Thursday, November 20th, 2025

$ 240.50

-18.64 -7.19%

Open: 273.18
High: 275.70
Low: 237.40
Volume: 4,043,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 237.40 240.50 228.61 237.49 4,169,308 -3.01 -1.25
2025-11-20 273.18 275.70 237.40 240.50 4,043,928 -18.64 -7.19
2025-11-19 253.99 263.82 253.99 259.14 2,273,775 +5.28 +2.08
2025-11-18 257.39 261.36 249.53 253.86 2,459,612 -7.52 -2.88
2025-11-17 257.50 269.80 254.48 261.38 2,850,294 +3.17 +1.23
2025-11-14 254.15 267.81 251.09 258.21 4,695,602 -4.35 -1.66
2025-11-13 273.62 277.50 258.85 262.56 5,337,565 -20.70 -7.31
2025-11-12 288.00 297.88 279.00 283.26 3,977,913 -4.74 -1.65
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 275.70
On 2025-11-20		 228.61
On 2025-11-21		 -20.72 -8.02 275.70
On 2025-11-20		 228.61
On 2025-11-21		 -17.08 250.47
10D 297.88
On 2025-11-12		 228.61
On 2025-11-21		 -41.86 -14.98 297.88
On 2025-11-12		 228.61
On 2025-11-21		 -23.25 263.84
20D 297.88
On 2025-11-12		 217.67
On 2025-10-28		 3.37 1.44 297.88
On 2025-11-12		 228.61
On 2025-11-21		 -23.25 261.55
WTD 275.70
On 2025-11-20		 228.61
On 2025-11-21		 -20.72 -8.02 275.70
On 2025-11-20		 228.61
On 2025-11-21		 -17.08 250.47
MTD 297.88
On 2025-11-12		 228.61
On 2025-11-21		 -18.39 -7.19 297.88
On 2025-11-12		 228.61
On 2025-11-21		 -23.25 265.86
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,573
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,374,115
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,759,450
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,732
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CARG

CarGurus Inc.

34.60 +0.69 +2.03 900,597
L

Loews Corporation

106.40 +1.46 +1.39 1,194,229
CEVA

CEVA Inc.

19.00 +0.37 +1.99 910,784
STX

Seagate Technology Plc.

237.49 -3.01 -1.25 4,169,439