STX: Seagate Technology Plc.

As of Friday, May 22nd, 2026

$ 812.73

+2.27 +0.28%

Open: 814.72
High: 824.00
Low: 799.81
Volume: 2,531,122
Previous Close on Thursday, May 21st, 2026

$ 810.46

+59.39 +7.91%

Open: 753.47
High: 811.51
Low: 753.47
Volume: 3,462,983

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 814.72 824.00 799.81 812.73 2,531,115 +2.27 +0.28
2026-05-21 753.47 811.51 753.47 810.46 3,462,983 +59.39 +7.91
2026-05-20 757.16 764.97 741.00 751.07 2,146,820 +17.72 +2.42
2026-05-19 719.51 745.98 695.14 733.35 3,630,052 -7.49 -1.01
2026-05-18 801.00 801.00 710.11 740.84 4,927,641 -54.63 -6.87
2026-05-15 771.57 807.63 765.77 795.47 2,724,387 -9.29 -1.15
2026-05-14 812.48 838.60 796.17 804.76 2,219,219 -12.59 -1.54
2026-05-13 830.00 831.99 795.01 817.35 2,482,456 +8.56 +1.06
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 824.00
On 2026-05-22		 695.14
On 2026-05-19		 17.26 2.17 801.00
On 2026-05-18		 695.14
On 2026-05-19		 -13.22 769.69
10D 841.31
On 2026-05-11		 695.14
On 2026-05-19		 30.09 3.84 841.31
On 2026-05-11		 695.14
On 2026-05-19		 -17.37 790.88
20D 841.31
On 2026-05-11		 553.20
On 2026-04-28		 226.48 38.63 841.31
On 2026-05-11		 695.14
On 2026-05-19		 -17.37 748.64
WTD 824.00
On 2026-05-22		 695.14
On 2026-05-19		 17.26 2.17 801.00
On 2026-05-18		 695.14
On 2026-05-19		 -13.22 769.69
MTD 841.31
On 2026-05-11		 663.30
On 2026-05-01		 139.09 20.65 841.31
On 2026-05-11		 695.14
On 2026-05-19		 -17.37 780.06
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DAN

Dana Inc.

34.16 +0.30 +0.89 659,915
BGC

BGC Group Inc.

11.19 +0.06 +0.54 2,369,772
E

Eni S.p.A.

54.39 -0.75 -1.36 379,613
STLA

Stellantis

7.61 +0.05 +0.66 24,476,214
STX

Seagate Technology Plc.

812.73 +2.27 +0.28 2,531,122