STX: Seagate Technology Plc.
$ 411.11 |
|
+2.14 +0.52% |
|
| Open: | 403.08 |
| High: | 416.99 |
| Low: | 399.13 |
| Volume: | 2,960,020 |
$ 408.97
-15.17 -3.58%
| Open: | 420.17 |
| High: | 424.11 |
| Low: | 402.16 |
| Volume: | 3,509,821 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-02-20 | 403.08 | 416.99 | 399.13 | 411.11 | 2,960,020 | +2.14 | +0.52 |
| 2026-02-19 | 420.17 | 424.11 | 402.16 | 408.97 | 3,509,821 | -15.17 | -3.58 |
| 2026-02-18 | 418.94 | 434.95 | 417.30 | 424.14 | 2,854,469 | +8.20 | +1.97 |
| 2026-02-17 | 420.00 | 429.23 | 411.60 | 415.94 | 2,829,181 | -10.05 | -2.36 |
| 2026-02-13 | 416.06 | 431.66 | 402.51 | 425.99 | 3,844,876 | -5.18 | -1.20 |
| 2026-02-12 | 425.82 | 459.84 | 425.81 | 431.17 | 6,375,999 | +23.92 | +5.87 |
| 2026-02-11 | 409.64 | 415.60 | 391.00 | 407.25 | 2,811,203 | +11.02 | +2.78 |
| 2026-02-10 | 421.77 | 421.77 | 395.14 | 396.23 | 3,103,402 | -28.77 | -6.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 434.95 On 2026-02-18 |
399.13 On 2026-02-20 |
-20.06 | -4.65 | 434.95 On 2026-02-18 |
399.13 On 2026-02-20 |
-8.24 | 417.23 |
| 10D | 459.84 On 2026-02-12 |
391.00 On 2026-02-11 |
5.66 | 1.40 | 459.84 On 2026-02-12 |
399.13 On 2026-02-20 |
-13.20 | 417.51 |
| 20D | 459.84 On 2026-02-12 |
331.75 On 2026-01-23 |
64.58 | 18.64 | 459.41 On 2026-02-03 |
391.00 On 2026-02-11 |
-14.89 | 412.50 |
| WTD | 434.95 On 2026-02-18 |
399.13 On 2026-02-20 |
-14.88 | -3.49 | 434.95 On 2026-02-18 |
399.13 On 2026-02-20 |
-8.24 | 415.04 |
| MTD | 459.84 On 2026-02-12 |
391.00 On 2026-02-11 |
3.42 | 0.84 | 459.41 On 2026-02-03 |
391.00 On 2026-02-11 |
-14.89 | 419.76 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,625.97 | +230.81 | +0.47 | 574,812,034 |
|
DJTA
Dow Jones Transportation Average |
19,841.18 | +347.17 | +1.78 | 135,472,649 |
|
SPX
S&P 500 Index |
6,909.51 | +47.62 | +0.69 | |
|
OEX
S&P 100 Index |
3,375.95 | +24.57 | +0.73 | |
|
NDX
NASDAQ 100 Index |
25,012.62 | +215.28 | +0.87 | |
|
NYA
NYSE Composite Index |
23,452.60 | +94.32 | +0.40 | |
|
XAX
NYSE AMEX Composite Index |
8,713.64 | -49.80 | -0.57 | |
|
RUI
RUSSELL 1000 Index |
3,772.68 | +24.46 | +0.65 | |
|
RUT
Russell 2000 Index |
2,663.78 | -1.31 | -0.05 | |
|
RUA
Russell 3000 Index |
3,934.81 | +24.25 | +0.62 | |
|
VIX
CBOE Volatility Index |
19.09 | -1.14 | -5.64 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.18 | -0.29 | -1.19 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.07 | -0.49 | -2.08 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.09 | -0.79 | -3.61 |