STX: Seagate Technology Plc.

As of Friday, April 26th, 2024

$ 86.04

-1.22 -1.40%

Open: 87.61
High: 87.70
Low: 85.15
Volume: 3,636,735
Previous Close on Thursday, April 25th, 2024

$ 87.26

+0.15 +0.17%

Open: 85.90
High: 88.13
Low: 84.46
Volume: 3,164,159

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 87.61 87.70 85.15 86.04 3,636,735 -1.22 -1.40
2024-04-25 85.90 88.13 84.46 87.26 3,164,159 +0.15 +0.17
2024-04-24 87.56 91.00 83.34 87.11 7,235,689 +0.62 +0.72
2024-04-23 85.65 87.62 85.61 86.49 5,741,476 +1.31 +1.54
2024-04-22 82.62 85.65 82.54 85.18 3,381,565 +2.72 +3.30
2024-04-19 83.77 84.29 82.31 82.46 2,882,730 -0.98 -1.17
2024-04-18 83.79 85.20 83.31 83.44 1,810,914 -0.76 -0.90
2024-04-17 84.95 86.30 84.04 84.20 3,465,834 +0.52 +0.62
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 91.00
On 2024-04-24		 82.54
On 2024-04-22		 3.58 4.34 91.00
On 2024-04-24		 84.46
On 2024-04-25		 -7.19 86.42
10D 91.00
On 2024-04-24		 82.31
On 2024-04-19		 0.85 1.00 91.00
On 2024-04-24		 84.46
On 2024-04-25		 -7.19 84.97
20D 94.34
On 2024-04-01		 82.31
On 2024-04-19		 -7.01 -7.53 94.34
On 2024-04-01		 82.31
On 2024-04-19		 -12.75 87.24
WTD 91.00
On 2024-04-24		 82.54
On 2024-04-22		 3.58 4.34 91.00
On 2024-04-24		 84.46
On 2024-04-25		 -7.19 86.42
MTD 94.34
On 2024-04-01		 82.31
On 2024-04-19		 -7.01 -7.53 94.34
On 2024-04-01		 82.31
On 2024-04-19		 -12.75 87.24
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

86.04 -1.22 -1.40 3,636,735