STX: Seagate Technology Plc.

As of Tuesday, April 7th, 2026

$ 468.72

+15.42 +3.40%

Open: 448.14
High: 468.85
Low: 445.00
Volume: 3,789,936
Previous Close on Monday, April 6th, 2026

$ 453.30

+23.94 +5.58%

Open: 450.88
High: 470.23
Low: 449.79
Volume: 3,918,420

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-07 448.14 468.85 445.00 468.72 3,789,936 +15.42 +3.40
2026-04-06 450.88 470.23 449.79 453.30 3,918,420 +23.94 +5.58
2026-04-02 401.00 429.41 400.00 429.36 2,333,262 +6.24 +1.47
2026-04-01 396.49 428.18 396.31 423.12 3,715,409 +31.36 +8.00
2026-03-31 371.09 392.01 368.00 391.76 3,580,714 +29.33 +8.09
2026-03-30 393.06 399.41 351.42 362.43 3,882,139 -17.64 -4.64
2026-03-27 378.53 388.07 376.08 380.07 2,321,014 +1.28 +0.34
2026-03-26 401.66 406.65 377.33 378.79 4,106,906 -34.43 -8.33
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 470.23
On 2026-04-06		 368.00
On 2026-03-31		 106.29 29.33 470.23
On 2026-04-06		 445.00
On 2026-04-07		 -5.37 433.25
10D 470.23
On 2026-04-06		 351.42
On 2026-03-30		 64.70 16.01 426.28
On 2026-03-24		 351.42
On 2026-03-30		 -17.56 412.57
20D 470.23
On 2026-04-06		 351.42
On 2026-03-30		 94.39 25.22 439.73
On 2026-03-20		 351.42
On 2026-03-30		 -20.08 406.51
WTD 470.23
On 2026-04-06		 445.00
On 2026-04-07		 39.36 9.17 470.23
On 2026-04-06		 445.00
On 2026-04-07		 -5.37 461.01
MTD 470.23
On 2026-04-06		 396.31
On 2026-04-01		 76.96 19.64 470.23
On 2026-04-06		 445.00
On 2026-04-07		 -5.37 443.63
As of Tuesday, April 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.60 -0.09 -0.03 5,231,972
KO

The Coca-Cola Company

75.91 -1.31 -1.70 12,380,738
PFE

Pfizer Inc.

27.10 -0.73 -2.62 45,676,941
VZ

Verizon Communications Inc.

48.62 -0.53 -1.08 21,727,964
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,584.46 -85.42 -0.18 442,600,682
DJTA

Dow Jones Transportation Average

19,538.37 +242.40 +1.26 135,174,884
SPX

S&P 500 Index

6,616.85 +5.02 +0.08
OEX

S&P 100 Index

3,228.13 +3.65 +0.11
NDX

NASDAQ 100 Index

24,202.37 +10.21 +0.04
NYA

NYSE Composite Index

22,249.63 -5.09 -0.02
XAX

NYSE AMEX Composite Index

8,953.37 +116.02 +1.31
RUI

RUSSELL 1000 Index

3,612.96 +1.76 +0.05
RUT

Russell 2000 Index

2,544.95 +4.30 +0.17
RUA

Russell 3000 Index

3,767.88 +2.04 +0.05
VIX

CBOE Volatility Index

25.75 +1.54 +6.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.78 +0.15 +0.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.14 +0.42 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.57 +0.79 +3.19
 
Recent
Ticker Last Chg %Chg Volume
BGC

BGC Group Inc.

10.60 +0.21 +2.02 2,339,630
STX

Seagate Technology Plc.

468.72 +15.42 +3.40 3,789,936