STX: Seagate Technology Plc.

As of Tuesday, October 7th, 2025

$ 242.83

-- 0 0%

Open: 242.83
High: 242.83
Low: 242.83
Volume: N/A
Previous Close on Monday, October 6th, 2025

$ 242.83

-9.96 -3.94%

Open: 260.11
High: 261.24
Low: 242.45
Volume: 5,054,667

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-06 260.11 261.24 242.45 242.83 5,054,667 -9.96 -3.94
2025-10-03 254.97 261.29 251.65 252.79 4,912,820 -1.95 -0.77
2025-10-02 263.30 264.83 251.90 254.74 4,794,409 -2.10 -0.82
2025-10-01 234.34 258.40 232.58 256.84 9,716,237 +20.78 +8.80
2025-09-30 226.88 236.51 226.26 236.06 4,174,257 +6.92 +3.02
2025-09-29 226.75 234.12 224.81 229.14 5,091,299 +11.63 +5.35
2025-09-26 220.33 220.82 213.06 217.51 2,476,818 -2.34 -1.06
2025-09-25 219.95 222.53 216.01 219.85 4,160,740 -3.85 -1.72
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 264.83
On 2025-10-02		 226.26
On 2025-09-30		 13.69 5.97 264.83
On 2025-10-02		 242.45
On 2025-10-06		 -8.45 248.65
10D 264.83
On 2025-10-02		 213.06
On 2025-09-26		 13.50 5.89 264.83
On 2025-10-02		 242.45
On 2025-10-06		 -8.45 236.16
20D 264.83
On 2025-10-02		 188.00
On 2025-09-09		 53.59 28.32 264.83
On 2025-10-02		 242.45
On 2025-10-06		 -8.45 222.09
WTD 261.24
On 2025-10-06		 242.45
On 2025-10-06		 -9.96 -3.94 -- -- -- 242.83
MTD 264.83
On 2025-10-02		 232.58
On 2025-10-01		 6.77 2.87 264.83
On 2025-10-02		 242.45
On 2025-10-06		 -8.45 251.80
As of Monday, October 6th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.22 0.00 0.00 818
KO

The Coca-Cola Company

66.10 0.00 0.00 17,392
PFE

Pfizer Inc.

26.43 0.00 0.00 189,943
VZ

Verizon Communications Inc.

41.44 0.00 0.00 38,340
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,694.97 0.00 0.00
DJTA

Dow Jones Transportation Average

15,890.36 0.00 0.00
SPX

S&P 500 Index

6,740.28 0.00 0.00
OEX

S&P 100 Index

3,358.65 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,978.56 0.00 0.00
NYA

NYSE Composite Index

21,765.00 +3.44 +0.02
XAX

NYSE AMEX Composite Index

7,026.33 +0.10 +0.00
RUI

RUSSELL 1000 Index

3,685.39 0.00 0.00
RUT

Russell 2000 Index

2,486.35 0.00 0.00
RUA

Russell 3000 Index

3,835.87 0.00 0.00
VIX

CBOE Volatility Index

16.51 +0.12 +0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.25 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.12 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,673.91 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CENTA

Central Garden & Pet Company

28.26 0.00 0.00
STX

Seagate Technology Plc.

242.83 0.00 0.00