STX: Seagate Technology Plc.

As of Friday, August 21st, 2026

$ 850.00

-0.34 -0.04%

Open: 862.64
High: 869.99
Low: 834.50
Volume: 2,764,269
Previous Close on Thursday, August 20th, 2026

$ 850.34

+17.78 +2.14%

Open: 833.68
High: 869.71
Low: 827.60
Volume: 3,230,735

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 862.64 869.99 834.50 850.00 2,764,269 -0.34 -0.04
2026-08-20 833.68 869.71 827.60 850.34 3,230,735 +17.78 +2.14
2026-08-19 911.40 915.16 829.11 832.56 5,799,036 -70.89 -7.85
2026-08-18 929.50 961.27 898.68 903.45 4,521,221 -91.34 -9.18
2026-08-17 990.33 1,013.99 978.63 994.79 4,279,662 +21.35 +2.19
2026-08-14 941.26 990.61 920.00 973.44 5,233,450 +52.07 +5.65
2026-08-13 872.31 934.77 861.55 921.37 4,537,331 +43.16 +4.91
2026-08-12 861.35 892.00 849.60 878.21 4,704,853 +57.69 +7.03
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 1,013.99
On 2026-08-17		 827.60
On 2026-08-20		 -123.44 -12.68 1,013.99
On 2026-08-17		 827.60
On 2026-08-20		 -18.38 886.23
10D 1,013.99
On 2026-08-17		 786.00
On 2026-08-10		 37.24 4.58 1,013.99
On 2026-08-17		 827.60
On 2026-08-20		 -18.38 882.54
20D 1,013.99
On 2026-08-17		 698.99
On 2026-07-28		 -1.69 -0.20 1,013.99
On 2026-08-17		 827.60
On 2026-08-20		 -18.38 852.09
WTD 1,013.99
On 2026-08-17		 827.60
On 2026-08-20		 -123.44 -12.68 1,013.99
On 2026-08-17		 827.60
On 2026-08-20		 -18.38 886.23
MTD 1,013.99
On 2026-08-17		 761.80
On 2026-08-07		 -6.13 -0.72 1,013.99
On 2026-08-17		 827.60
On 2026-08-20		 -18.38 867.01
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

850.00 -0.34 -0.04 2,764,269