STX Weekly Statistics
STX weekly stock returns with week-by-week price performance and historical return data.
Seagate Technology Holdings PLC Ordinary Shares (Ireland) (STX) company overview
Seagate Technology is a leading supplier of hard disk drives for data storage to the enterprise and consumer markets. It forms a practical duopoly in the market with its chief rival, Western Digital; they are both vertically integrated.
| Period | Return % |
|---|---|
| 2017 | 0.08 |
| 2017 | -4.13 |
| 2017 | -1.8 |
| 2017 | 21.35 |
| 2017 | 4.26 |
| 2017 | 0.91 |
| 2017 | 0.53 |
| 2017 | 0.67 |
| 2017 | 3.68 |
| 2017 | -2.7 |
| 2017 | -1.01 |
| 2017 | -2.16 |
| 2017 | 2.82 |
| 2017 | 2.67 |
| 2017 | 2.14 |
| 2017 | -0.21 |
| 2017 | -14.16 |
| 2017 | 3.49 |
| 2017 | -1.31 |
| 2017 | -1.51 |
| 2017 | -0.72 |
| 2017 | 2.39 |
| 2017 | -1.14 |
| 2017 | 0.67 |
| 2017 | 2.45 |
| 2017 | -9.78 |
| 2017 | -1.85 |
| 2017 | 3.57 |
| 2017 | 1.49 |
| 2017 | -17.71 |
| 2017 | 2.14 |
| 2017 | -3.32 |
| 2017 | -3.92 |
| 2017 | -0.7 |
| 2017 | 1.47 |
| 2017 | 0.47 |
| 2017 | 7.29 |
| 2017 | -0.53 |
| 2017 | -0.75 |
| 2017 | 0.45 |
| 2017 | 1.09 |
| 2017 | 1.39 |
| 2017 | -6.94 |
| 2017 | -1.68 |
| 2017 | 4.71 |
| 2017 | 4.01 |
| 2017 | 2.41 |
| 2017 | -0.91 |
| 2017 | 1.84 |
| 2017 | 4.14 |
| 2017 | -0.45 |
| 2017 | -0.36 |
| 2018 | 1.39 |
| 2018 | 5.08 |
| 2018 | 3.64 |
| 2018 | 4.67 |
| 2018 | -4.13 |
| 2018 | -6.71 |
| 2018 | 6.79 |
| 2018 | 3.96 |
| 2018 | 1.22 |
| 2018 | 12.4 |
| 2018 | -0.1 |
| 2018 | -5.96 |
| 2018 | 1.81 |
| 2018 | -4.03 |
| 2018 | 6.3 |
| 2018 | -2.05 |
| 2018 | -0.47 |
| 2018 | -6.61 |
| 2018 | 1.76 |
| 2018 | -1.54 |
| 2018 | 0.3 |
| 2018 | 1.54 |
| 2018 | -3.48 |
| 2018 | 3.62 |
| 2018 | 0.36 |
| 2018 | -2.22 |
| 2018 | 5.72 |
| 2018 | 0.05 |
| 2018 | -4.12 |
| 2018 | -2.93 |
| 2018 | -0.9 |
| 2018 | -5.43 |
| 2018 | 6.64 |
| 2018 | 2.61 |
| 2018 | -4.56 |
| 2018 | -2.81 |
| 2018 | -3.65 |
| 2018 | 1.82 |
| 2018 | -3.96 |
| 2018 | -2.01 |
| 2018 | -7.45 |
| 2018 | 1.91 |
| 2018 | -12.14 |
| 2018 | 11.37 |
| 2018 | -1.89 |
| 2018 | 1.88 |
| 2018 | -0.72 |
| 2018 | -1.4 |
| 2018 | -9.26 |
| 2018 | -3.04 |
| 2018 | -5.58 |
| 2018 | 6.17 |
| 2019 | -1.19 |
| 2019 | 5.99 |
| 2019 | 0.57 |
| 2019 | 8.88 |
| 2019 | 5.87 |
| 2019 | 0.07 |
| 2019 | 0.79 |
| 2019 | 2.33 |
| 2019 | -3.18 |
| 2019 | -0.69 |
| 2019 | 2.36 |
| 2019 | -2 |
| 2019 | 1.94 |
| 2019 | 1.78 |
| 2019 | -0.04 |
| 2019 | 1.41 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 783.8 | 789.59 | 766.09 | 783 | — |
| 2026-10-08 | 794.13 | 801.95 | 770.06 | 774.83 | — |
| 2026-10-07 | 784.25 | 810.78 | 780.9 | 807.57 | — |
| 2026-10-06 | 856.62 | 863.5 | 798.64 | 805.63 | — |
| 2026-10-05 | 876 | 903 | 875 | 887.09 | — |
| 2026-10-02 | 820.87 | 852.29 | 791.75 | 848.99 | — |
| 2026-10-01 | 910 | 946.35 | 893.74 | 945.57 | — |
| 2026-09-30 | 919.5 | 928.74 | 907.03 | 922.34 | — |
| 2026-09-29 | 943.38 | 944.43 | 900.1 | 913.45 | — |
| 2026-09-28 | 912 | 932.87 | 870.38 | 921.51 | — |
| 2026-09-25 | 924.36 | 924.36 | 903.54 | 916.83 | — |
| 2026-09-24 | 914.66 | 926.01 | 898.8 | 905.92 | — |
| 2026-09-23 | 913.2 | 926.91 | 885 | 923.86 | — |
| 2026-09-21 | 894.27 | 914.82 | 861.96 | 877.33 | — |
| 2026-09-18 | 814.69 | 872 | 807.31 | 858.79 | — |
| 2026-09-17 | 806.06 | 816.68 | 783.01 | 803.13 | — |
| 2026-09-16 | 782.93 | 798.88 | 772.01 | 783.18 | — |
| 2026-09-15 | 800.47 | 801.98 | 758.35 | 771.81 | — |
| 2026-09-14 | 775 | 821.86 | 769 | 805.55 | — |
| 2026-09-11 | 869.42 | 870.68 | 817.68 | 830.17 | — |
| 2026-09-10 | 860.48 | 880.97 | 848.24 | 862.33 | — |
| 2026-09-09 | 893.09 | 917.39 | 885.4 | 885.92 | — |
| 2026-09-08 | 880.65 | 925.44 | 860.01 | 904.38 | — |
| 2026-09-04 | 817 | 852.98 | 805.01 | 849.28 | — |
| 2026-09-02 | 805.86 | 835.4 | 785.66 | 808.54 | — |
| 2026-08-31 | 826.5 | 830.68 | 808.49 | 828.38 | — |
| 2026-08-27 | 875.75 | 875.75 | 812.94 | 847.2 | — |
| 2026-08-26 | 825.6 | 851.69 | 821.67 | 846.37 | — |
| 2026-08-25 | 814.5 | 826 | 800.12 | 821.67 | — |
| 2026-08-24 | 818.6 | 822.74 | 774 | 794.65 | — |
| 2026-08-21 | 861.73 | 869.99 | 834.5 | 850 | — |
| 2026-08-20 | 835.54 | 869.71 | 827.6 | 850.24 | — |
| 2026-08-19 | 912.89 | 915.16 | 829.11 | 832.56 | — |
| 2026-08-18 | 929.5 | 961.27 | 898.68 | 903.68 | — |
| 2026-08-17 | 991.19 | 1013.99 | 978.63 | 994.79 | — |
| 2026-08-14 | 941.26 | 990.61 | 920 | 973.44 | — |
| 2026-08-13 | 872.31 | 934.77 | 861.55 | 921.37 | — |
| 2026-08-12 | 861.16 | 891.98 | 849.6 | 878.21 | — |
| 2026-08-11 | 805 | 826.9 | 794.01 | 820.52 | — |
| 2026-08-10 | 805 | 826.9 | 786 | 800.99 | — |
| 2026-08-07 | 862.68 | 862.68 | 761.8 | 812.76 | — |
| 2026-08-06 | 780.01 | 874.97 | 767.69 | 852.95 | — |
| 2026-08-05 | 848.13 | 884.9 | 836.56 | 837.66 | — |
| 2026-08-04 | 877.55 | 885 | 833.97 | 845.35 | — |
| 2026-08-03 | 818.01 | 839.63 | 782.08 | 831.06 | — |
| 2026-07-31 | 901.69 | 921.78 | 837.73 | 856.13 | — |
| 2026-07-30 | 875.65 | 901.18 | 831 | 851.68 | — |
| 2026-07-29 | 786.85 | 814.97 | 747.55 | 764.43 | — |
| 2026-07-28 | 776.14 | 777.1 | 698.99 | 747.3 | — |
| 2026-07-27 | 851.75 | 870.79 | 781.17 | 816.99 | — |
| 2026-07-24 | 879.21 | 906 | 835.5 | 851.69 | — |
| 2026-07-23 | 905 | 936.49 | 905 | 913.36 | — |
| 2026-07-22 | 864.99 | 921.38 | 863.7 | 908.1 | — |
| 2026-07-21 | 863.01 | 899.95 | 845 | 891.83 | — |
| 2026-07-20 | 810.02 | 831.64 | 797.01 | 802.45 | — |
| 2026-07-17 | 720.94 | 808.65 | 700.39 | 787.66 | — |
| 2026-07-16 | 785 | 798.75 | 739.48 | 745.49 | — |
| 2026-07-15 | 886.08 | 893 | 788.97 | 828.3 | — |
| 2026-07-14 | 899.48 | 906.3 | 868.93 | 878.31 | — |
| 2026-07-13 | 869.36 | 877.73 | 840.01 | 860.66 | — |
| 2026-07-10 | 861.63 | 927.28 | 861.63 | 910.34 | — |
| 2026-07-09 | 922.28 | 937.54 | 888.51 | 890.09 | — |
| 2026-07-08 | 817.67 | 862.41 | 815 | 860.02 | — |
| 2026-07-07 | 821.31 | 837.75 | 786.01 | 827.64 | — |
| 2026-07-06 | 861.62 | 886.89 | 848 | 868.26 | — |
| 2026-07-02 | 900.75 | 923.06 | 795.66 | 820.16 | — |
| 2026-07-01 | 898.55 | 936.65 | 886.2 | 915.19 | — |
| 2026-06-30 | 967.56 | 998.49 | 939.47 | 965 | — |
| 2026-06-29 | 915.99 | 987.57 | 880.01 | 968.53 | — |
| 2026-06-26 | 994 | 996.48 | 880.49 | 899.9 | — |
| 2026-06-25 | 1106.66 | 1110 | 1001.33 | 1025.36 | — |
| 2026-06-24 | 1027.43 | 1035.86 | 953.06 | 993.25 | — |
| 2026-06-23 | 984.26 | 1044.88 | 983 | 1038.59 | — |
| 2026-06-22 | 1089 | 1127.99 | 1068.96 | 1094.04 | — |
| 2026-06-18 | 1133.36 | 1145 | 1053.53 | 1070.23 | — |
| 2026-06-17 | 1044.25 | 1094 | 1043.9 | 1066.07 | — |
| 2026-06-16 | 1047.73 | 1097 | 1013.26 | 1031.34 | — |
| 2026-06-15 | 1032.52 | 1032.52 | 990.78 | 1018.8 | — |
| 2026-06-12 | 880.19 | 946.24 | 868.14 | 931.04 | — |
| 2026-06-11 | 839.09 | 870.19 | 821.48 | 868.09 | — |
| 2026-06-10 | 823 | 855.51 | 806.48 | 815.99 | — |
| 2026-06-09 | 910 | 911.29 | 801.89 | 846.01 | — |
| 2026-06-05 | 888.77 | 910.66 | 843.63 | 847.47 | — |
| 2026-06-04 | 891.54 | 941.49 | 885 | 925.99 | — |
| 2026-06-03 | 941.82 | 966.8 | 919 | 940.69 | — |
| 2026-06-02 | 930 | 953.72 | 914.99 | 926.61 | — |
| 2026-06-01 | 885 | 940.79 | 882.92 | 921.26 | — |
| 2026-05-29 | 894.99 | 904.17 | 867.02 | 879.8 | — |
| 2026-05-28 | 889.52 | 905.39 | 866.01 | 880.72 | — |
| 2026-05-27 | 881.14 | 888.95 | 846.07 | 870.66 | — |
| 2026-05-22 | 814.72 | 824 | 799.81 | 812.73 | — |
| 2026-05-21 | 753.47 | 811.51 | 753.47 | 810.46 | — |
| 2026-05-20 | 757.16 | 764.97 | 741 | 751.07 | — |
| 2026-05-19 | 719.95 | 745.98 | 695.14 | 733.35 | — |
| 2026-05-18 | 799.95 | 800.44 | 710.11 | 740.84 | — |
| 2026-05-15 | 770.03 | 807.63 | 765.77 | 795.47 | — |
| 2026-05-14 | 812.25 | 838.17 | 796.17 | 804.76 | — |
| 2026-05-13 | 827.5 | 831.99 | 795.01 | 817.35 | — |
| 2026-05-12 | 814.7 | 833.06 | 766.97 | 808.79 | — |
| 2026-05-11 | 795.55 | 841.31 | 790.57 | 834.01 | — |
| 2026-05-08 | 780 | 802 | 772 | 782.64 | — |
| 2026-05-07 | 771.28 | 771.28 | 742.01 | 766.44 | — |
| 2026-05-06 | 768 | 787.35 | 752.8 | 786.42 | — |
| 2026-05-05 | 754.99 | 792.01 | 752.59 | 771.01 | — |
| 2026-05-04 | 741.72 | 749 | 729.17 | 738.54 | — |
| 2026-05-01 | 666.1 | 728 | 663.6 | 726.93 | — |
| 2026-04-30 | 654.61 | 680.63 | 639.05 | 673.64 | — |
| 2026-04-29 | 667.98 | 697 | 632 | 643.3 | — |
| 2026-04-28 | 565.5 | 592.84 | 553.2 | 579.03 | — |
| 2026-04-27 | 599.31 | 602.91 | 577.43 | 595.86 | — |
| 2026-04-24 | 593.01 | 599.98 | 578.42 | 586.25 | — |
| 2026-04-23 | 574.58 | 607.89 | 573.01 | 587.62 | — |
| 2026-04-22 | 580.01 | 586 | 563.3 | 579.88 | — |
| 2026-04-21 | 543.01 | 567.7 | 536.03 | 559.9 | — |
| 2026-04-20 | 550.83 | 553 | 531.94 | 539.75 | — |
| 2026-04-17 | 545 | 553.57 | 537.52 | 547.75 | — |
| 2026-04-16 | 511.76 | 532.06 | 506 | 531.81 | — |
| 2026-04-15 | 520.68 | 526 | 503.11 | 519.6 | — |
| 2026-04-14 | 520 | 534.23 | 501.45 | 533.44 | — |
| 2026-04-13 | 500.08 | 514.75 | 495.65 | 513.28 | — |