STX: Seagate Technology Plc.

As of Tuesday, October 6th, 2026

$ 805.63

-81.46 -9.18%

Open: 857.12
High: 863.50
Low: 798.62
Volume: 7,203,963
Previous Close on Monday, October 5th, 2026

$ 887.09

+38.10 +4.49%

Open: 876.00
High: 903.00
Low: 875.00
Volume: 5,577,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-06 857.12 863.50 798.62 805.63 7,198,954 -81.46 -9.18
2026-10-05 876.00 903.00 875.00 887.09 5,577,120 +38.10 +4.49
2026-10-02 822.56 852.29 791.75 848.99 13,512,966 -96.58 -10.21
2026-10-01 911.16 946.36 893.75 945.57 2,481,614 +23.23 +2.52
2026-09-30 921.00 928.92 907.03 922.34 3,024,681 +8.89 +0.97
2026-09-29 943.50 944.43 900.10 913.45 2,541,175 -8.06 -0.87
2026-09-28 912.10 932.87 870.38 921.51 3,379,575 +4.68 +0.51
2026-09-25 924.36 924.36 903.53 916.83 2,762,251 +10.91 +1.20
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 946.36
On 2026-10-01		 791.75
On 2026-10-02		 -107.82 -11.80 946.36
On 2026-10-01		 791.75
On 2026-10-02		 -16.34 881.92
10D 946.36
On 2026-10-01		 791.75
On 2026-10-02		 -114.21 -12.42 946.36
On 2026-10-01		 791.75
On 2026-10-02		 -16.34 899.12
20D 946.36
On 2026-10-01		 758.35
On 2026-09-15		 -98.75 -10.92 917.39
On 2026-09-09		 758.35
On 2026-09-15		 -17.34 869.46
WTD 903.00
On 2026-10-05		 798.62
On 2026-10-06		 -43.36 -5.11 903.00
On 2026-10-05		 798.62
On 2026-10-06		 -11.56 846.36
MTD 946.36
On 2026-10-01		 791.75
On 2026-10-02		 -116.71 -12.65 946.36
On 2026-10-01		 791.75
On 2026-10-02		 -16.34 871.82
As of Tuesday, October 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.39 +3.05 +1.00 3,423,956
KO

The Coca-Cola Company

86.17 -0.34 -0.39 15,786,555
PFE

Pfizer Inc.

27.50 +0.09 +0.33 23,648,057
VZ

Verizon Communications Inc.

45.98 +0.13 +0.28 21,324,228
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,521.28 +253.38 +0.49 403,948,023
DJTA

Dow Jones Transportation Average

19,701.76 -89.80 -0.45 63,774,104
SPX

S&P 500 Index

7,818.93 +44.98 +0.58 2,147,483,647
OEX

S&P 100 Index

3,900.21 +21.32 +0.55 0
NDX

NASDAQ 100 Index

31,224.47 +148.03 +0.48 1,123,146,154
NYA

NYSE Composite Index

23,921.67 +133.06 +0.56 0
XAX

NYSE AMEX Composite Index

8,166.08 -50.18 -0.61 0
RUI

RUSSELL 1000 Index

4,251.32 +25.57 +0.61 0
RUT

Russell 2000 Index

2,830.30 -16.84 -0.59 0
RUA

Russell 3000 Index

4,425.01 +24.54 +0.56 0
VIX

CBOE Volatility Index

15.01 -0.48 -3.10 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.08 -0.37 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.84 -0.19 -0.95 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.64 -0.34 -1.89 0
 
Recent
Ticker Last Chg %Chg Volume
DPZ

Domino's Pizza Inc.

302.87 +5.60 +1.88 754,099
CPRT

Copart Inc.

26.82 -0.83 -3.00 10,818,636
STX

Seagate Technology Plc.

805.63 -81.46 -9.18 7,203,963