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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.50$104.351,266,200——
2019-12-30$59.29$103.981,060,300——
2019-12-27$59.58$104.491,298,100——
2019-12-26$59.92$105.091,071,000——
2019-12-24$59.49$104.33820,000——
2019-12-23$60.37$104.732,563,500——
2019-12-20$59.62$103.434,169,400——
2019-12-19$58.45$101.402,621,000——
2019-12-18$58.80$102.012,540,800——
2019-12-17$59.17$102.652,556,500——
2019-12-16$59.06$102.462,483,000——
2019-12-13$58.76$101.943,155,100——
2019-12-12$59.05$102.442,421,200——
2019-12-11$57.94$100.522,345,300——
2019-12-10$57.62$99.963,452,600——
2019-12-09$57.12$99.107,402,600——
2019-12-06$58.99$102.342,250,100——
2019-12-05$58.59$101.651,476,100——
2019-12-04$58.64$101.732,125,800——
2019-12-03$58.21$100.992,605,200——
2019-12-02$59.33$102.931,952,200——
2019-11-29$59.68$103.541,038,000——
2019-11-27$60.24$104.511,459,900——
2019-11-26$59.26$102.812,412,800——
2019-11-25$59.85$103.831,819,400——
2019-11-22$59.28$102.841,374,900——
2019-11-21$59.48$103.191,795,100——
2019-11-20$59.61$103.421,405,700——
2019-11-19$59.65$103.491,863,500——
2019-11-18$60.09$104.252,714,000——
2019-11-15$59.08$102.502,367,600——
2019-11-14$58.21$100.991,278,800——
2019-11-13$58.13$100.851,512,700——
2019-11-12$57.97$100.571,694,000——
2019-11-11$58.25$101.061,439,100——
2019-11-08$58.79$101.991,540,600——
2019-11-07$58.12$100.831,703,400——
2019-11-06$57.84$100.351,514,200——
2019-11-05$57.67$100.052,237,700——
2019-11-04$58.08$100.763,170,500——
2019-11-01$57.62$99.964,870,900——
2019-10-31$58.03$100.684,766,100——
2019-10-30$57.85$100.361,749,500——
2019-10-29$57.97$100.571,987,400——
2019-10-28$57.75$100.191,636,800——
2019-10-25$56.92$98.751,502,100——
2019-10-24$56.24$97.571,250,100——
2019-10-23$56.10$97.331,684,500——
2019-10-22$55.86$96.911,590,300——
2019-10-21$55.48$96.251,714,500——
2019-10-18$54.98$95.381,694,400——
2019-10-17$55.18$95.731,133,400——
2019-10-16$54.90$95.241,379,000——
2019-10-15$54.94$95.312,196,000——
2019-10-14$53.88$93.481,165,900——
2019-10-11$53.81$93.352,366,700——
2019-10-10$52.90$91.782,023,500——
2019-10-09$52.17$90.511,507,000——
2019-10-08$51.21$88.843,145,800——
2019-10-07$53.62$93.021,655,000——
2019-10-04$53.68$93.131,531,200——
2019-10-03$53.09$92.102,022,700——
2019-10-02$52.25$90.653,230,100——
2019-10-01$52.86$91.712,355,000——
2019-09-30$53.79$93.322,010,200——
2019-09-27$53.81$93.352,399,400——
2019-09-26$53.66$93.093,227,300——
2019-09-25$53.08$92.092,379,700——
2019-09-24$51.86$89.973,335,200——
2019-09-23$52.75$90.423,251,800——
2019-09-20$52.40$89.828,865,700——
2019-09-19$52.94$90.7510,548,100——
2019-09-18$56.75$97.284,106,400——
2019-09-17$56.05$96.082,102,900——
2019-09-16$55.70$95.481,907,700——
2019-09-13$56.15$96.252,842,900——
2019-09-12$56.30$96.513,014,100——
2019-09-11$56.21$96.353,089,200——
2019-09-10$55.33$94.843,076,800——
2019-09-09$54.78$93.902,866,100——
2019-09-06$54.33$93.132,544,400——
2019-09-05$54.10$92.743,806,400——
2019-09-04$52.17$89.434,235,900——
2019-09-03$49.66$85.133,820,300——
2019-08-30$50.21$86.073,875,700——
2019-08-29$48.92$83.862,811,400——
2019-08-28$47.15$80.823,020,200——
2019-08-27$46.94$80.462,668,100——
2019-08-26$47.07$80.691,973,500——
2019-08-23$46.92$80.433,322,300——
2019-08-22$47.58$81.561,909,300——
2019-08-21$47.24$80.982,473,500——
2019-08-20$46.37$79.492,470,800——
2019-08-19$46.43$79.592,747,600——
2019-08-16$46.03$78.902,080,100——
2019-08-15$44.58$76.422,590,200——
2019-08-14$44.63$76.502,250,500——
2019-08-13$45.83$78.563,110,900——
2019-08-12$44.82$76.832,537,200——
2019-08-09$44.88$76.932,930,200——
2019-08-08$45.14$77.382,780,300——
2019-08-07$44.58$76.422,970,500——
2019-08-06$44.68$76.593,955,500——
2019-08-05$44.44$76.185,457,200——
2019-08-02$44.93$77.025,655,200——
2019-08-01$46.26$79.304,414,200——
2019-07-31$46.31$79.382,780,200——
2019-07-30$47.44$81.321,721,200——
2019-07-29$47.48$81.391,661,800——
2019-07-26$47.81$81.951,273,500——
2019-07-25$48.08$82.421,713,200——
2019-07-24$48.93$83.871,873,300——
2019-07-23$47.73$81.821,216,900——
2019-07-22$47.37$81.201,778,300——
2019-07-19$47.30$81.081,555,900——
2019-07-18$47.37$81.201,352,600——
2019-07-17$47.00$80.571,920,300——
2019-07-16$47.36$81.182,321,900——
2019-07-15$48.34$82.862,182,400——
2019-07-12$47.62$81.633,693,800——
2019-07-11$46.66$79.982,088,500——
2019-07-10$47.24$80.983,382,300——
2019-07-09$46.04$78.922,643,800——
2019-07-08$46.59$79.862,135,200——
2019-07-05$47.25$80.991,667,300——
2019-07-03$47.53$81.47748,300——
2019-07-02$47.41$81.272,157,700——
2019-07-01$47.51$81.443,001,500——
2019-06-28$47.12$80.772,322,100——
2019-06-27$46.72$80.092,674,900——
2019-06-26$47.25$80.993,040,000——
2019-06-25$46.21$79.213,278,500——
2019-06-24$47.32$81.112,886,600——
2019-06-21$46.46$79.644,533,300——
2019-06-20$46.19$79.182,170,300——
2019-06-19$45.44$77.891,624,600——
2019-06-18$45.53$78.053,833,900——
2019-06-17$44.36$74.963,368,300——
2019-06-14$44.26$74.792,314,400——
2019-06-13$44.56$75.302,718,000——
2019-06-12$43.64$73.742,373,400——
2019-06-11$43.79$74.002,595,200——
2019-06-10$43.95$74.273,100,000——
2019-06-07$43.56$73.613,750,700——
2019-06-06$44.40$75.031,619,000——
2019-06-05$44.05$74.442,591,500——
2019-06-04$44.16$74.622,960,400——
2019-06-03$42.52$71.854,126,200——
2019-05-31$41.85$70.723,135,900——
2019-05-30$43.92$74.223,599,000——
2019-05-29$43.73$73.903,884,300——
2019-05-28$42.63$72.043,241,800——
2019-05-24$43.19$72.982,346,100——
2019-05-23$43.74$73.912,704,800——
2019-05-22$44.71$75.552,786,000——
2019-05-21$46.16$78.002,398,600——
2019-05-20$44.72$75.572,347,500——
2019-05-17$45.22$76.412,184,800——
2019-05-16$45.68$77.191,711,800——
2019-05-15$45.59$77.041,961,400——
2019-05-14$44.64$75.433,121,500——
2019-05-13$44.04$74.426,427,200——
2019-05-10$47.40$80.103,336,600——
2019-05-09$47.57$80.384,581,200——
2019-05-08$49.04$82.873,593,500——
2019-05-07$48.56$82.063,642,000——
2019-05-06$49.37$83.433,265,800——
2019-05-03$49.60$83.812,545,800——
2019-05-02$48.39$81.772,314,300——
2019-05-01$48.31$81.643,950,300——
2019-04-30$48.32$81.657,424,400——
2019-04-29$44.94$75.945,327,000——
2019-04-26$44.99$76.023,954,200——
2019-04-25$46.07$77.852,597,600——
2019-04-24$46.99$79.403,722,600——
2019-04-23$48.22$81.483,273,100——
2019-04-22$48.94$82.703,397,600——
2019-04-18$50.50$85.341,736,000——
2019-04-17$50.29$84.981,910,900——
2019-04-16$50.64$85.572,854,300——
2019-04-15$49.39$83.462,364,800——
2019-04-12$49.67$83.932,059,800——
2019-04-11$49.47$83.601,914,200——
2019-04-10$49.71$84.002,427,000——
2019-04-09$48.91$82.652,593,500——
2019-04-08$49.37$83.432,233,400——
2019-04-05$49.23$83.193,401,300——
2019-04-04$49.22$83.171,731,400——
2019-04-03$49.60$83.813,391,900——
2019-04-02$48.76$82.403,055,200——
2019-04-01$48.43$81.843,868,500——
2019-03-29$47.89$80.933,713,900——
2019-03-28$45.99$77.713,827,200——
2019-03-27$45.82$77.432,781,000——
2019-03-26$47.21$79.781,672,300——
2019-03-25$46.83$79.132,719,800——
2019-03-22$46.93$79.303,012,800——
2019-03-21$48.98$82.774,866,900——
2019-03-20$46.21$78.093,044,600——
2019-03-19$47.26$79.862,522,000——
2019-03-18$48.16$80.322,694,100——
2019-03-15$47.68$79.524,855,200——
2019-03-14$47.19$78.702,800,200——
2019-03-13$47.68$79.522,685,400——
2019-03-12$48.08$80.184,013,300——
2019-03-11$48.63$81.104,601,000——
2019-03-08$46.22$77.084,290,800——
2019-03-07$45.19$75.363,061,100——
2019-03-06$46.26$77.153,449,400——
2019-03-05$46.29$77.202,157,600——
2019-03-04$46.42$77.422,673,500——
2019-03-01$46.35$77.302,634,600——
2019-02-28$46.56$77.653,638,900——
2019-02-27$46.82$78.082,397,400——
2019-02-26$47.48$79.183,011,700——
2019-02-25$48.05$80.133,360,200——
2019-02-22$47.01$78.403,043,700——
2019-02-21$45.11$75.232,950,200——
2019-02-20$45.89$76.532,277,900——
2019-02-19$45.89$76.532,818,900——
2019-02-15$45.71$76.231,953,300——
2019-02-14$45.77$76.333,338,800——
2019-02-13$45.74$76.282,672,400——
2019-02-12$45.39$75.703,015,400——
2019-02-11$44.65$74.462,471,300——
2019-02-08$45.02$75.083,189,600——
2019-02-07$44.46$74.154,317,400——
2019-02-06$45.23$75.435,192,200——
2019-02-05$45.14$75.2810,650,700——
2019-02-04$45.56$75.986,598,700——
2019-02-01$45.26$75.484,487,000——
2019-01-31$44.28$73.854,352,300——
2019-01-30$43.74$72.952,923,800——
2019-01-29$42.77$71.332,688,300——
2019-01-28$43.26$72.153,614,700——
2019-01-25$43.66$72.819,455,300——
2019-01-24$40.97$68.335,162,200——
2019-01-23$38.76$64.642,812,600——
2019-01-22$38.48$64.173,677,400——
2019-01-18$40.23$67.093,961,800——
2019-01-17$38.73$64.594,738,000——
2019-01-16$39.72$66.242,002,900——
2019-01-15$39.65$66.122,408,700——
2019-01-14$40.12$66.913,899,700——
2019-01-11$40.67$67.832,196,900——
2019-01-10$40.60$67.713,019,800——
2019-01-09$40.14$66.943,961,000——
2019-01-08$39.14$65.273,008,600——
2019-01-07$39.16$65.312,855,500——
2019-01-04$38.14$63.613,232,900——
2019-01-03$36.52$60.904,428,100——
2019-01-02$39.08$65.173,472,900——