NASDAQ:STX | Historical Stock Price | Seagate Technology Holdings plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2002-12-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.25$12.12$45.23$168.73$629.54$2,348.752002-12-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$30.42$37.406,504,500——
2012-12-28$29.95$36.824,348,600——
2012-12-27$30.21$37.144,120,500——
2012-12-26$30.38$37.354,660,800——
2012-12-24$30.29$37.242,795,800——
2012-12-21$30.46$37.4517,452,400——
2012-12-20$30.38$37.355,843,000——
2012-12-19$30.32$37.2814,140,100——
2012-12-18$29.36$36.1012,658,100——
2012-12-17$28.05$34.495,504,000——
2012-12-14$27.65$33.995,682,400——
2012-12-13$27.75$34.127,256,800——
2012-12-12$27.75$34.1210,180,100——
2012-12-11$29.03$35.229,494,900——
2012-12-10$28.91$35.0812,138,200——
2012-12-07$28.34$34.397,988,400——
2012-12-06$28.53$34.6211,358,300——
2012-12-05$27.60$33.4917,209,400——
2012-12-04$26.46$32.1011,623,500——
2012-12-03$25.36$30.776,603,500——
2012-11-30$25.10$30.4511,474,600——
2012-11-29$25.26$30.6510,280,500——
2012-11-28$25.69$31.179,984,900——
2012-11-27$25.95$31.4913,851,600——
2012-11-26$27.35$33.185,951,900——
2012-11-23$27.29$33.112,963,500——
2012-11-21$26.75$32.469,049,000——
2012-11-20$26.63$32.3111,100,500——
2012-11-19$27.09$32.879,254,500——
2012-11-16$27.11$32.8910,345,400——
2012-11-15$26.87$32.6011,176,600——
2012-11-14$26.78$32.4915,458,400——
2012-11-13$27.93$33.898,996,300——
2012-11-12$28.05$34.036,656,000——
2012-11-09$29.06$35.269,458,900——
2012-11-08$29.61$35.547,583,300——
2012-11-07$29.32$35.199,819,900——
2012-11-06$30.29$36.359,873,400——
2012-11-05$28.84$34.615,604,600——
2012-11-02$28.02$33.636,058,100——
2012-11-01$28.23$33.887,476,500——
2012-10-31$27.33$32.8011,797,200——
2012-10-26$27.91$33.506,666,600——
2012-10-25$28.13$33.766,876,600——
2012-10-24$27.70$33.257,693,400——
2012-10-23$27.80$33.3713,701,300——
2012-10-22$28.31$33.987,747,700——
2012-10-19$27.90$33.4910,379,900——
2012-10-18$27.97$33.576,689,000——
2012-10-17$28.38$34.064,567,500——
2012-10-16$28.58$34.306,295,800——
2012-10-15$28.43$34.125,772,800——
2012-10-12$28.07$33.6916,903,500——
2012-10-11$28.25$33.917,329,900——
2012-10-10$28.23$33.888,189,700——
2012-10-09$28.69$34.439,163,900——
2012-10-08$29.53$35.444,528,700——
2012-10-05$29.59$35.515,833,100——
2012-10-04$30.00$36.0110,938,100——
2012-10-03$30.05$36.078,421,500——
2012-10-02$30.29$36.358,160,400——
2012-10-01$30.09$36.119,396,800——
2012-09-28$30.96$37.169,110,500——
2012-09-27$31.93$38.326,553,500——
2012-09-26$30.98$37.187,491,500——
2012-09-25$31.55$37.8710,753,400——
2012-09-24$31.36$37.6410,949,400——
2012-09-21$30.96$37.1618,174,700——
2012-09-20$30.02$36.039,300,500——
2012-09-19$29.47$35.377,905,800——
2012-09-18$29.69$35.637,845,200——
2012-09-17$29.75$35.717,304,100——
2012-09-14$30.48$36.5815,565,000——
2012-09-13$30.32$36.399,582,800——
2012-09-12$30.00$36.019,072,800——
2012-09-11$30.11$36.149,386,600——
2012-09-10$29.87$35.8512,793,200——
2012-09-07$30.60$36.7313,224,700——
2012-09-06$31.70$38.0518,354,700——
2012-09-05$32.53$39.046,695,900——
2012-09-04$32.40$38.898,466,100——
2012-08-31$32.01$38.4212,064,500——
2012-08-30$32.21$38.6610,942,300——
2012-08-29$33.59$40.325,128,300——
2012-08-28$33.67$40.418,656,100——
2012-08-27$33.85$40.636,228,400——
2012-08-24$34.06$40.889,438,200——
2012-08-23$33.69$40.4413,623,200——
2012-08-22$35.17$42.2113,121,500——
2012-08-21$34.72$41.679,009,300——
2012-08-20$35.08$42.107,681,400——
2012-08-17$35.67$42.8113,087,800——
2012-08-16$34.62$41.556,664,800——
2012-08-15$34.11$40.945,245,100——
2012-08-14$34.05$40.878,395,600——
2012-08-13$34.20$41.058,980,300——
2012-08-10$34.18$41.0216,376,900——
2012-08-09$33.09$39.3313,933,800——
2012-08-08$32.65$38.8117,851,200——
2012-08-07$32.59$38.7412,876,300——
2012-08-06$31.90$37.9210,589,100——
2012-08-03$30.94$36.789,204,400——
2012-08-02$29.96$35.618,569,100——
2012-08-01$30.23$35.939,855,000——
2012-07-31$30.02$35.6820,230,500——
2012-07-30$30.43$36.1713,062,400——
2012-07-27$30.01$35.6711,143,900——
2012-07-26$30.06$35.7328,480,000——
2012-07-25$26.31$31.277,836,100——
2012-07-24$26.46$31.456,693,600——
2012-07-23$26.55$31.566,937,800——
2012-07-20$26.80$31.857,912,900——
2012-07-19$27.17$32.297,973,300——
2012-07-18$27.53$32.729,485,100——
2012-07-17$26.77$31.8211,691,700——
2012-07-16$26.04$30.956,746,800——
2012-07-13$25.81$30.684,778,900——
2012-07-12$25.23$29.997,193,900——
2012-07-11$25.37$30.167,016,500——
2012-07-10$25.35$30.1310,271,200——
2012-07-09$25.97$30.8712,315,500——
2012-07-06$24.96$29.6717,471,900——
2012-07-05$25.08$29.817,562,400——
2012-07-03$25.13$29.875,961,000——
2012-07-02$24.56$29.1913,548,200——
2012-06-29$24.73$29.3989,629,700——
2012-06-28$23.25$27.6419,810,800——
2012-06-27$24.53$29.169,208,800——
2012-06-26$24.12$28.6720,059,300——
2012-06-25$23.27$27.6610,677,900——
2012-06-22$23.34$27.747,220,700——
2012-06-21$22.68$26.9611,452,400——
2012-06-20$24.32$28.916,186,000——
2012-06-19$24.48$29.105,957,300——
2012-06-18$23.84$28.345,541,300——
2012-06-15$23.57$28.027,510,800——
2012-06-14$23.44$27.868,444,700——
2012-06-13$23.85$28.3513,672,300——
2012-06-12$23.19$27.569,771,200——
2012-06-11$22.56$26.828,226,700——
2012-06-08$23.39$27.809,366,400——
2012-06-07$22.66$26.9313,993,600——
2012-06-06$23.67$28.1311,392,200——
2012-06-05$22.60$26.8611,368,900——
2012-06-04$22.14$26.3212,569,000——
2012-06-01$21.74$25.8425,964,400——
2012-05-31$23.43$27.8520,462,100——
2012-05-30$24.32$28.9113,417,500——
2012-05-29$25.03$29.7520,395,200——
2012-05-25$26.18$31.126,597,000——
2012-05-24$26.39$31.3716,544,100——
2012-05-23$25.78$30.6417,980,000——
2012-05-22$26.36$31.3320,121,200——
2012-05-21$27.85$33.1013,688,200——
2012-05-18$26.91$31.9919,881,200——
2012-05-17$28.67$34.0813,069,000——
2012-05-16$30.24$35.949,753,900——
2012-05-15$31.31$37.228,755,200——
2012-05-14$31.37$37.2910,011,300——
2012-05-11$31.14$37.018,454,900——
2012-05-10$31.47$37.4112,821,700——
2012-05-09$30.57$36.348,096,400——
2012-05-08$30.41$36.159,750,600——
2012-05-07$31.01$36.8610,500,000——
2012-05-04$30.43$36.179,442,800——
2012-05-03$31.24$37.1311,519,700——
2012-05-02$32.21$38.2910,553,300——
2012-05-01$31.89$37.9023,352,300——
2012-04-30$30.76$36.5616,583,800——
2012-04-27$29.58$34.8631,256,700——
2012-04-26$31.09$36.649,546,000——
2012-04-25$31.02$36.5614,236,100——
2012-04-24$29.84$35.179,645,400——
2012-04-23$29.32$34.5613,269,900——
2012-04-20$29.21$34.4312,126,800——
2012-04-19$28.77$33.9116,091,100——
2012-04-18$28.96$34.1330,187,200——
2012-04-17$27.89$32.8720,695,700——
2012-04-16$28.51$33.6020,482,400——
2012-04-13$27.38$32.2710,247,800——
2012-04-12$26.99$31.818,160,700——
2012-04-11$25.89$30.518,748,900——
2012-04-10$25.64$30.228,389,500——
2012-04-09$26.51$31.2410,942,000——
2012-04-05$25.72$30.3131,554,900——
2012-04-04$27.44$32.349,307,700——
2012-04-03$27.89$32.878,895,400——
2012-04-02$27.96$32.959,874,000——
2012-03-30$26.96$31.776,050,300——
2012-03-29$27.09$31.936,863,800——
2012-03-28$27.23$32.098,829,800——
2012-03-27$27.35$32.236,718,800——
2012-03-26$27.90$32.885,653,000——
2012-03-23$27.96$32.958,567,000——
2012-03-22$27.93$32.9212,346,100——
2012-03-21$26.71$31.486,956,900——
2012-03-20$26.57$31.316,848,400——
2012-03-19$26.44$31.168,690,300——
2012-03-16$26.71$31.4815,459,600——
2012-03-15$26.58$31.3313,668,600——
2012-03-14$27.43$32.339,831,200——
2012-03-13$28.00$33.008,772,400——
2012-03-12$27.88$32.866,135,600——
2012-03-09$28.33$33.399,046,000——
2012-03-08$27.98$32.9811,770,100——
2012-03-07$27.62$32.558,109,400——
2012-03-06$26.91$31.7210,013,000——
2012-03-05$27.66$32.609,877,900——
2012-03-02$27.28$32.1512,285,100——
2012-03-01$27.36$32.2510,556,700——
2012-02-29$26.26$30.9510,275,000——
2012-02-28$27.08$31.927,177,000——
2012-02-27$26.71$31.4810,897,300——
2012-02-24$27.49$32.409,956,800——
2012-02-23$27.11$31.959,857,600——
2012-02-22$26.46$31.186,679,100——
2012-02-21$26.72$31.494,934,700——
2012-02-17$26.88$31.686,814,000——
2012-02-16$27.18$32.039,997,000——
2012-02-15$26.20$30.889,647,900——
2012-02-14$26.60$31.358,362,200——
2012-02-13$26.05$30.7010,088,600——
2012-02-10$26.20$30.5815,049,400——
2012-02-09$26.68$31.1414,218,200——
2012-02-08$27.00$31.5211,061,300——
2012-02-07$26.67$31.1314,065,700——
2012-02-06$26.40$30.8212,271,500——
2012-02-03$26.42$30.8413,584,400——
2012-02-02$25.75$30.0626,350,600——
2012-02-01$25.53$29.8075,403,800——
2012-01-31$21.14$24.6816,201,400——
2012-01-30$20.89$24.398,838,000——
2012-01-27$20.77$24.2518,576,900——
2012-01-26$19.80$23.117,326,500——
2012-01-25$19.77$23.088,464,700——
2012-01-24$19.75$23.0514,833,600——
2012-01-23$19.68$22.9715,262,700——
2012-01-20$20.02$23.3711,928,800——
2012-01-19$19.84$23.167,222,300——
2012-01-18$19.75$23.058,890,600——
2012-01-17$19.43$22.6813,270,400——
2012-01-13$19.54$22.8110,863,800——
2012-01-12$19.37$22.6123,587,000——
2012-01-11$18.69$21.827,189,400——
2012-01-10$18.60$21.7110,149,200——
2012-01-09$18.19$21.238,663,100——
2012-01-06$18.30$21.3611,792,100——
2012-01-05$17.90$20.9028,075,500——
2012-01-04$16.82$19.638,512,200——
2012-01-03$16.43$19.186,110,200——