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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$62.16$114.933,483,700——
2020-12-30$60.60$112.043,258,900——
2020-12-29$60.76$112.342,520,500——
2020-12-28$62.52$115.591,781,900——
2020-12-24$62.95$116.39797,300——
2020-12-23$63.03$116.541,457,800——
2020-12-22$63.71$117.791,794,300——
2020-12-21$65.05$119.032,495,400——
2020-12-18$64.72$118.436,019,000——
2020-12-17$66.21$121.162,499,100——
2020-12-16$66.31$121.342,064,600——
2020-12-15$65.98$120.742,117,000——
2020-12-14$64.64$118.282,752,000——
2020-12-11$64.76$118.502,921,200——
2020-12-10$64.82$118.613,195,600——
2020-12-09$63.53$116.252,886,900——
2020-12-08$63.86$116.863,160,900——
2020-12-07$63.22$115.693,351,100——
2020-12-04$64.07$117.243,216,500——
2020-12-03$62.34$114.073,649,000——
2020-12-02$61.20$111.992,433,000——
2020-12-01$60.29$110.323,974,400——
2020-11-30$58.81$107.624,122,800——
2020-11-27$58.48$107.011,463,300——
2020-11-25$58.34$106.762,488,800——
2020-11-24$58.55$107.143,521,800——
2020-11-23$56.92$104.163,005,400——
2020-11-20$55.61$101.762,174,800——
2020-11-19$55.92$102.331,931,300——
2020-11-18$55.24$101.082,499,700——
2020-11-17$55.51$101.582,207,000——
2020-11-16$55.94$102.363,242,400——
2020-11-13$54.71$100.112,628,200——
2020-11-12$53.19$97.333,013,200——
2020-11-11$54.63$99.972,669,000——
2020-11-10$54.72$100.133,698,300——
2020-11-09$54.15$99.094,140,900——
2020-11-06$53.49$97.882,880,700——
2020-11-05$52.75$96.533,147,500——
2020-11-04$50.47$92.353,435,500——
2020-11-03$50.35$92.132,764,500——
2020-11-02$48.57$88.882,765,500——
2020-10-30$47.82$87.503,416,300——
2020-10-29$47.66$87.213,619,700——
2020-10-28$47.74$87.363,618,700——
2020-10-27$48.56$88.863,541,300——
2020-10-26$48.96$89.594,051,700——
2020-10-23$50.74$92.855,912,600——
2020-10-22$51.79$94.773,960,300——
2020-10-21$51.69$94.593,478,100——
2020-10-20$51.89$94.952,299,500——
2020-10-19$52.15$95.433,693,100——
2020-10-16$51.44$94.132,304,900——
2020-10-15$51.35$93.961,501,300——
2020-10-14$51.04$93.402,016,800——
2020-10-13$51.18$93.652,463,200——
2020-10-12$51.29$93.852,120,900——
2020-10-09$50.97$93.272,408,700——
2020-10-08$51.33$93.932,403,000——
2020-10-07$50.45$92.322,602,900——
2020-10-06$49.60$90.762,669,600——
2020-10-05$49.11$89.872,000,000——
2020-10-02$48.74$89.191,728,200——
2020-10-01$49.06$89.771,947,500——
2020-09-30$49.27$90.162,925,100——
2020-09-29$50.07$91.623,538,200——
2020-09-28$49.66$90.873,549,000——
2020-09-25$48.22$88.241,839,700——
2020-09-24$47.42$86.772,110,900——
2020-09-23$47.62$87.143,520,800——
2020-09-22$47.71$87.302,304,900——
2020-09-21$48.23$87.073,362,900——
2020-09-18$48.82$88.134,722,900——
2020-09-17$49.14$88.712,672,500——
2020-09-16$48.67$87.863,208,300——
2020-09-15$47.34$85.462,591,500——
2020-09-14$47.65$86.023,107,800——
2020-09-11$46.54$84.012,835,700——
2020-09-10$45.93$82.912,639,700——
2020-09-09$46.23$83.462,512,700——
2020-09-08$45.69$82.484,418,800——
2020-09-04$47.01$84.863,193,200——
2020-09-03$47.09$85.013,026,700——
2020-09-02$48.59$87.723,135,800——
2020-09-01$47.07$84.973,031,000——
2020-08-31$47.99$86.634,854,300——
2020-08-28$46.60$84.122,181,700——
2020-08-27$45.55$82.232,112,800——
2020-08-26$45.73$82.552,073,300——
2020-08-25$45.44$82.031,950,500——
2020-08-24$45.61$82.342,051,600——
2020-08-21$44.84$80.953,163,500——
2020-08-20$45.04$81.312,159,500——
2020-08-19$45.40$81.962,540,100——
2020-08-18$45.06$81.342,218,800——
2020-08-17$44.90$81.051,749,800——
2020-08-14$45.07$81.361,948,700——
2020-08-13$44.90$81.052,910,300——
2020-08-12$45.64$82.392,515,600——
2020-08-11$45.78$82.643,529,500——
2020-08-10$46.07$83.173,625,200——
2020-08-07$45.31$81.792,781,300——
2020-08-06$44.96$81.163,215,400——
2020-08-05$45.13$81.473,402,600——
2020-08-04$45.39$81.943,177,400——
2020-08-03$44.76$80.803,674,800——
2020-07-31$45.22$81.637,369,400——
2020-07-30$44.40$80.153,771,400——
2020-07-29$44.31$79.9914,154,300——
2020-07-28$48.57$87.684,440,300——
2020-07-27$49.58$89.503,403,900——
2020-07-24$48.04$86.724,082,000——
2020-07-23$50.00$90.263,574,100——
2020-07-22$49.47$89.303,152,600——
2020-07-21$49.42$89.214,468,000——
2020-07-20$48.59$87.722,294,500——
2020-07-17$48.27$87.141,962,800——
2020-07-16$48.50$87.552,933,900——
2020-07-15$48.24$87.082,516,700——
2020-07-14$47.38$85.533,373,400——
2020-07-13$47.33$85.442,757,600——
2020-07-10$47.38$85.532,159,700——
2020-07-09$46.78$84.452,313,800——
2020-07-08$46.56$84.052,607,900——
2020-07-07$47.11$85.042,117,800——
2020-07-06$48.03$86.701,871,600——
2020-07-02$47.34$85.462,548,100——
2020-07-01$47.30$85.392,478,200——
2020-06-30$48.41$87.392,618,700——
2020-06-29$47.76$86.222,000,900——
2020-06-26$46.97$84.793,791,600——
2020-06-25$47.73$86.163,006,100——
2020-06-24$47.62$85.963,598,600——
2020-06-23$48.87$88.224,799,600——
2020-06-22$50.91$90.734,659,600——
2020-06-19$52.05$92.7610,603,400——
2020-06-18$49.64$88.474,329,200——
2020-06-17$51.02$90.932,421,100——
2020-06-16$51.68$92.103,349,000——
2020-06-15$50.74$90.433,728,000——
2020-06-12$50.61$90.204,377,900——
2020-06-11$51.26$91.353,746,200——
2020-06-10$55.33$98.612,393,000——
2020-06-09$54.83$97.722,016,200——
2020-06-08$55.63$99.142,929,700——
2020-06-05$54.39$96.932,863,700——
2020-06-04$54.05$96.332,592,300——
2020-06-03$53.12$94.672,323,300——
2020-06-02$52.69$93.902,571,200——
2020-06-01$52.15$92.942,471,100——
2020-05-29$53.04$94.534,214,000——
2020-05-28$51.36$91.531,801,100——
2020-05-27$52.01$92.692,219,900——
2020-05-26$51.20$91.251,820,100——
2020-05-22$50.96$90.821,520,400——
2020-05-21$51.26$91.352,195,600——
2020-05-20$51.85$92.412,601,200——
2020-05-19$50.17$89.412,078,200——
2020-05-18$49.38$88.001,598,800——
2020-05-15$47.77$85.131,811,000——
2020-05-14$48.07$85.671,775,500——
2020-05-13$47.43$84.531,767,800——
2020-05-12$48.62$86.651,656,300——
2020-05-11$49.86$88.861,449,100——
2020-05-08$51.06$91.002,702,500——
2020-05-07$48.72$86.832,570,900——
2020-05-06$47.52$84.692,337,900——
2020-05-05$46.75$83.321,782,500——
2020-05-04$46.44$82.762,532,100——
2020-05-01$47.71$85.033,282,600——
2020-04-30$49.95$89.022,676,500——
2020-04-29$51.06$91.002,992,500——
2020-04-28$48.99$87.312,368,300——
2020-04-27$49.03$87.382,555,800——
2020-04-24$48.63$86.673,117,000——
2020-04-23$47.89$85.355,733,200——
2020-04-22$50.74$90.432,966,800——
2020-04-21$49.74$88.652,720,400——
2020-04-20$50.83$90.592,064,000——
2020-04-17$51.47$91.731,965,600——
2020-04-16$50.63$90.232,270,500——
2020-04-15$50.23$89.522,328,800——
2020-04-14$51.43$91.662,809,700——
2020-04-13$50.91$90.732,002,100——
2020-04-09$51.25$91.343,275,800——
2020-04-08$51.03$90.942,168,800——
2020-04-07$49.07$87.452,782,000——
2020-04-06$48.64$86.682,334,100——
2020-04-03$45.76$81.552,492,700——
2020-04-02$47.58$84.802,798,300——
2020-04-01$47.86$85.293,020,400——
2020-03-31$48.80$86.973,620,800——
2020-03-30$49.87$88.882,985,300——
2020-03-27$47.97$85.493,417,200——
2020-03-26$47.97$85.493,660,700——
2020-03-25$44.52$79.344,310,800——
2020-03-24$43.46$77.453,622,200——
2020-03-23$40.78$71.524,791,600——
2020-03-20$40.73$71.433,817,500——
2020-03-19$42.66$74.823,452,800——
2020-03-18$42.99$75.394,210,200——
2020-03-17$45.15$79.184,473,800——
2020-03-16$40.97$71.854,638,000——
2020-03-13$48.93$85.815,238,500——
2020-03-12$44.55$78.136,520,500——
2020-03-11$45.33$79.503,463,400——
2020-03-10$47.90$84.013,888,900——
2020-03-09$45.31$79.464,427,500——
2020-03-06$49.26$86.393,010,700——
2020-03-05$50.27$88.162,204,600——
2020-03-04$51.44$90.212,912,100——
2020-03-03$50.21$88.064,147,100——
2020-03-02$50.37$88.344,057,000——
2020-02-28$47.95$84.096,011,000——
2020-02-27$48.36$84.814,479,900——
2020-02-26$51.08$89.583,056,800——
2020-02-25$50.42$88.423,426,900——
2020-02-24$52.04$91.273,115,800——
2020-02-21$54.04$94.772,355,700——
2020-02-20$54.75$96.022,220,200——
2020-02-19$53.95$94.622,107,700——
2020-02-18$54.20$95.052,769,300——
2020-02-14$53.99$94.693,451,400——
2020-02-13$55.80$97.862,307,700——
2020-02-12$56.22$98.601,668,900——
2020-02-11$55.75$97.772,434,400——
2020-02-10$54.94$96.352,311,600——
2020-02-07$54.10$94.882,884,900——
2020-02-06$55.16$96.744,046,400——
2020-02-05$54.73$95.986,600,900——
2020-02-04$58.97$103.424,698,200——
2020-02-03$57.95$101.633,609,100——
2020-01-31$56.99$99.952,900,700——
2020-01-30$58.38$102.382,778,700——
2020-01-29$59.01$103.492,897,100——
2020-01-28$61.97$108.681,745,100——
2020-01-27$60.67$106.402,398,000——
2020-01-24$63.23$110.892,902,600——
2020-01-23$62.76$110.073,000,600——
2020-01-22$61.27$107.451,242,500——
2020-01-21$61.05$107.072,352,300——
2020-01-17$61.08$107.122,013,600——
2020-01-16$61.53$107.911,496,800——
2020-01-15$60.51$106.121,950,400——
2020-01-14$60.78$106.592,007,900——
2020-01-13$60.99$106.962,112,000——
2020-01-10$59.98$105.191,734,800——
2020-01-09$60.46$106.032,313,800——
2020-01-08$59.37$104.122,541,200——
2020-01-07$58.91$103.311,914,400——
2020-01-06$58.21$102.091,995,900——
2020-01-03$58.91$103.311,649,700——
2020-01-02$60.50$106.102,018,200——