investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$STX: Seagate Technology PLC - Ordinary Shares (Ireland)

+ Software, Hardware, Database, Data center



Clear duplicates of prices



2025-12-22
STX 2025-12-22 15:02:43283.10 282.82 -4.61%
STX 2025-12-22 16:03:46285.43 285.22 -3.77%
STX 2025-12-22 17:02:44287.00 283.50 -4.40%
STX 2025-12-22 18:03:37283.99 283.50 -4.19%
STX 2025-12-22 19:02:56285.00 283.51 -4.39%
STX 2025-12-22 20:03:32285.00 283.30 -4.17%
STX 2025-12-22 21:05:340.00 0.00 0.39%
2025-12-23
STX 2025-12-23 05:03:34288.55 282.85 0.39%
STX 2025-12-23 06:03:29286.00 283.00 0.39%
STX 2025-12-23 07:02:38286.00 283.00 0.17%
STX 2025-12-23 08:03:29286.00 282.86 0.05%
STX 2025-12-23 09:02:47283.30 282.00 -0.08%
STX 2025-12-23 10:03:41281.60 281.00 -0.54%
STX 2025-12-23 11:02:39277.14 276.54 -2.07%
STX 2025-12-23 12:03:44280.40 280.04 -0.92%
STX 2025-12-23 13:02:37280.09 279.86 -0.99%
STX 2025-12-23 14:03:30280.34 280.05 -0.91%
STX 2025-12-23 15:02:42278.24 277.95 -1.62%
STX 2025-12-23 16:03:37280.38 280.13 -0.87%
STX 2025-12-23 17:02:36283.00 282.50 -0.02%
STX 2025-12-23 18:03:42283.00 280.05 -0.14%
STX 2025-12-23 19:03:01283.00 282.20 -0.09%
STX 2025-12-23 20:03:34283.00 280.05 -0.30%
STX 2025-12-23 21:04:550.00 0.00 -0.05%
2025-12-24
STX 2025-12-24 05:02:36300.00 282.01 -0.05%
STX 2025-12-24 06:03:32285.00 282.00 -0.05%
STX 2025-12-24 07:02:41285.00 282.00 -0.02%
STX 2025-12-24 08:03:31282.00 279.76 -0.05%
STX 2025-12-24 09:02:35282.99 279.77 -0.02%
STX 2025-12-24 10:03:31282.40 281.80 0.12%
STX 2025-12-24 11:02:46284.29 283.85 0.64%
STX 2025-12-24 12:03:29286.55 286.23 1.57%
STX 2025-12-24 13:02:36286.45 286.11 1.44%
STX 2025-12-24 14:03:27285.50 284.50 1.10%
STX 2025-12-24 15:02:35285.25 284.50 0.00%
STX 2025-12-24 16:03:23285.25 284.74 -0.15%
STX 2025-12-24 17:02:29285.23 285.00 -0.01%
STX 2025-12-24 18:03:180.00 0.00 1.13%
2025-12-26
STX 2025-12-26 05:03:19315.33 285.62 0.13%
STX 2025-12-26 06:03:49287.62 285.26 0.49%
STX 2025-12-26 07:03:00295.00 285.26 0.33%
STX 2025-12-26 08:03:47287.62 285.26 0.00%
STX 2025-12-26 09:02:48287.62 286.60 0.48%
STX 2025-12-26 10:03:38293.92 286.01 0.62%
STX 2025-12-26 11:02:38284.44 284.00 -0.36%
STX 2025-12-26 12:03:40285.48 285.18 0.06%
STX 2025-12-26 13:03:22285.40 285.26 0.04%
STX 2025-12-26 14:04:12285.67 285.51 0.15%
STX 2025-12-26 15:03:02285.19 284.85 -0.11%
STX 2025-12-26 16:05:37285.48 285.33 0.04%
STX 2025-12-26 17:11:23285.90 285.00 0.28%
STX 2025-12-26 18:03:12286.23 285.00 0.14%
STX 2025-12-26 19:02:47287.00 285.00 0.32%
STX 2025-12-26 20:03:09287.00 285.00 0.29%
STX 2025-12-26 21:05:310.00 0.00 0.29%
STX 2025-12-26 22:08:28287.00 285.00 0.29%
2025-12-29
STX 2025-12-29 00:08:180.00 0.00 0.29%
STX 2025-12-29 05:02:37287.00 282.00 -0.45%
STX 2025-12-29 06:03:27285.00 282.00 -0.70%
STX 2025-12-29 07:02:29284.00 282.00 -0.87%
STX 2025-12-29 08:03:43284.00 277.61 -0.78%
STX 2025-12-29 09:02:32284.00 283.22 -0.95%
STX 2025-12-29 10:03:25282.05 279.66 -1.48%
STX 2025-12-29 11:02:29282.65 282.14 -1.41%
STX 2025-12-29 12:03:24282.85 282.51 -1.22%
STX 2025-12-29 13:02:48282.15 281.61 -1.55%
STX 2025-12-29 14:04:29283.51 283.22 -1.04%
STX 2025-12-29 15:02:37282.69 282.57 -1.24%
STX 2025-12-29 16:03:30283.38 283.17 -1.04%
STX 2025-12-29 17:02:34284.00 281.00 -1.72%
STX 2025-12-29 18:03:18283.10 281.56 -1.63%
STX 2025-12-29 19:02:52283.10 281.76 -1.55%
STX 2025-12-29 20:03:28281.74 281.00 -1.72%
STX 2025-12-29 21:04:530.00 0.00 -1.72%
2025-12-30
STX 2025-12-30 05:02:30303.00 280.00 -1.72%
STX 2025-12-30 06:03:23284.99 281.31 -1.72%
STX 2025-12-30 07:02:35284.33 281.31 0.17%
STX 2025-12-30 08:03:30283.12 281.31 0.16%
STX 2025-12-30 09:02:36282.84 281.31 0.33%
STX 2025-12-30 10:03:29282.17 281.00 0.24%
STX 2025-12-30 11:02:34282.44 282.00 0.37%
STX 2025-12-30 12:03:24282.23 282.07 0.31%
STX 2025-12-30 13:02:31280.54 280.32 -0.27%
STX 2025-12-30 14:03:29282.23 282.06 0.33%
STX 2025-12-30 15:02:34281.09 280.89 -0.12%
STX 2025-12-30 16:03:34280.44 280.29 -0.33%
STX 2025-12-30 17:02:30280.30 279.25 -0.48%
STX 2025-12-30 18:03:22280.30 278.00 -0.82%
STX 2025-12-30 19:02:53280.30 279.00 -0.82%
STX 2025-12-30 20:03:23280.30 279.60 -0.58%
STX 2025-12-30 21:04:070.00 0.00 -0.04%
2025-12-31
STX 2025-12-31 05:02:33284.00 277.38 -0.04%
STX 2025-12-31 06:03:23284.00 278.00 -0.65%
STX 2025-12-31 08:03:29281.76 278.00 -0.42%
STX 2025-12-31 09:02:32280.00 278.00 -0.42%
STX 2025-12-31 10:03:27284.00 279.38 0.00%
STX 2025-12-31 11:02:30277.78 277.20 -0.98%
STX 2025-12-31 12:03:25278.38 278.00 -0.62%
STX 2025-12-31 13:02:32277.05 276.77 -1.09%
STX 2025-12-31 14:03:23276.31 276.13 -1.34%
STX 2025-12-31 15:02:33276.81 276.45 -1.24%
STX 2025-12-31 16:03:23275.04 274.86 -1.80%
STX 2025-12-31 17:02:31276.00 275.38 -1.66%
STX 2025-12-31 18:03:21277.50 274.00 -1.63%
STX 2025-12-31 19:02:55277.50 275.02 -1.63%
STX 2025-12-31 20:03:19275.99 275.02 -1.56%
STX 2025-12-31 21:06:360.00 0.00 -1.56%
2026-01-01
STX 2026-01-01 19:02:55275.98 275.02 -1.56%
STX 2026-01-01 22:09:020.00 0.00 -1.56%
2026-01-02
STX 2026-01-02 05:02:27286.00 280.00 1.65%
STX 2026-01-02 06:03:19284.11 281.30 2.19%
STX 2026-01-02 07:02:27282.90 281.60 2.54%
STX 2026-01-02 08:03:18282.26 280.00 2.01%
STX 2026-01-02 09:02:29282.00 281.00 2.25%
STX 2026-01-02 10:03:19280.85 280.00 2.01%
STX 2026-01-02 11:02:31286.57 286.22 3.93%
STX 2026-01-02 12:03:22285.43 284.83 3.48%
STX 2026-01-02 13:02:41281.40 281.16 2.14%
STX 2026-01-02 14:03:29284.36 284.14 3.17%
STX 2026-01-02 15:02:38286.17 285.88 3.84%
STX 2026-01-02 16:03:25286.26 286.11 3.87%
STX 2026-01-02 17:02:36288.00 287.00 4.15%
STX 2026-01-02 18:03:26288.00 287.50 4.56%
STX 2026-01-02 19:02:58288.00 287.50 4.47%
STX 2026-01-02 20:03:24288.50 287.50 4.73%
STX 2026-01-02 21:05:560.00 0.00 0.21%
2026-01-03
STX 2026-01-03 01:53:15
Seagate Technology's New Cycle May Be Sustainable Now
2026-01-05
STX 2026-01-05 05:02:40293.00 291.00 1.62%
STX 2026-01-05 06:03:29292.99 292.00 1.57%
STX 2026-01-05 07:02:37299.00 293.01 3.19%
STX 2026-01-05 08:03:55295.00 293.01 2.55%
STX 2026-01-05 09:02:37294.99 293.02 2.50%
STX 2026-01-05 10:03:32294.68 294.20 2.42%
STX 2026-01-05 11:02:34282.49 281.38 -2.03%
STX 2026-01-05 12:03:29288.77 288.26 0.34%
STX 2026-01-05 13:02:41285.19 284.49 -1.05%
STX 2026-01-05 14:03:32287.44 286.85 -0.18%
STX 2026-01-05 15:02:38287.44 287.12 -0.09%
STX 2026-01-05 16:03:29287.28 286.98 -0.16%
STX 2026-01-05 17:02:35290.45 287.80 0.85%
STX 2026-01-05 18:03:22289.50 289.00 0.70%
STX 2026-01-05 19:03:00289.40 287.63 0.47%
STX 2026-01-05 20:03:20289.17 288.00 0.34%
2026-01-06
STX 2026-01-06 05:02:42294.00 288.00 0.34%
STX 2026-01-06 06:03:33294.00 286.00 0.45%
STX 2026-01-06 07:02:35292.00 290.00 0.67%
STX 2026-01-06 08:03:31292.00 290.00 0.23%
STX 2026-01-06 09:02:34292.00 290.88 0.76%
STX 2026-01-06 10:03:29291.99 289.88 0.74%
STX 2026-01-06 11:02:33313.31 312.88 8.17%
STX 2026-01-06 12:03:24317.13 316.60 9.45%
STX 2026-01-06 13:02:31323.50 323.19 11.70%
STX 2026-01-06 14:03:26324.37 323.69 11.91%
STX 2026-01-06 15:02:31326.30 326.05 12.63%
STX 2026-01-06 16:03:28330.94 330.42 14.26%
STX 2026-01-06 17:02:31331.64 330.42 14.32%
STX 2026-01-06 18:03:28333.00 331.51 14.82%
STX 2026-01-06 19:02:55334.91 333.85 15.38%
STX 2026-01-06 20:03:28332.93 332.10 14.83%
STX 2026-01-06 21:05:100.00 0.00 0.82%
2026-01-07
STX 2026-01-07 05:02:31330.42 321.20 -1.27%
STX 2026-01-07 06:03:24328.00 325.48 -1.53%
STX 2026-01-07 07:02:39326.20 325.00 -1.53%
STX 2026-01-07 08:03:23328.00 326.20 -0.97%
STX 2026-01-07 09:02:32328.50 326.00 -1.01%
STX 2026-01-07 10:03:26323.94 322.00 -2.53%
STX 2026-01-07 11:02:29302.24 301.72 -9.80%
STX 2026-01-07 11:40:00
Seagate: HAMR Drives To Boost Capacity Of The Growth Story
STX 2026-01-07 12:03:22305.30 304.83 -8.75%
STX 2026-01-07 13:02:30303.85 303.45 -9.22%
STX 2026-01-07 14:03:26303.26 302.70 -9.46%
STX 2026-01-07 15:02:31308.43 308.10 -7.67%
STX 2026-01-07 16:03:27311.25 310.97 -6.62%
STX 2026-01-07 17:02:34311.00 308.01 -7.65%
STX 2026-01-07 18:03:22311.00 308.01 -6.69%
STX 2026-01-07 19:02:55311.00 308.91 -6.55%
STX 2026-01-07 20:03:22311.00 308.51 -6.48%
STX 2026-01-07 21:06:490.00 0.00 0.20%
2026-01-08
STX 2026-01-08 05:02:34323.00 304.00 -0.56%
STX 2026-01-08 06:03:24312.57 305.50 -0.53%
STX 2026-01-08 07:02:33312.57 305.72 -0.57%
STX 2026-01-08 08:03:46311.00 305.72 -0.68%
STX 2026-01-08 09:02:30309.30 307.00 -0.17%
STX 2026-01-08 10:03:24309.69 306.30 -0.08%
STX 2026-01-08 11:02:33298.43 297.63 -3.10%
STX 2026-01-08 12:03:25286.06 285.63 -6.75%
STX 2026-01-08 13:02:33280.34 280.00 -8.50%
STX 2026-01-08 14:03:30279.71 279.39 -8.68%
STX 2026-01-08 15:02:36280.25 280.08 -8.46%
STX 2026-01-08 16:03:31281.00 280.64 -8.29%
STX 2026-01-08 17:02:33284.46 284.11 -7.19%
STX 2026-01-08 18:03:25286.00 284.10 -7.65%
STX 2026-01-08 19:02:53285.35 284.10 -7.52%
STX 2026-01-08 20:03:24284.59 283.00 -8.11%
STX 2026-01-08 21:06:230.00 0.00 0.30%
2026-01-09
STX 2026-01-09 05:02:29284.79 223.93 -0.01%
STX 2026-01-09 06:03:13288.88 285.50 0.49%
STX 2026-01-09 07:02:19286.50 286.07 0.52%
STX 2026-01-09 08:03:07287.00 285.80 0.43%
STX 2026-01-09 09:02:17287.00 285.70 0.53%
STX 2026-01-09 10:03:11289.90 286.50 0.77%
STX 2026-01-09 11:02:16290.32 289.60 1.84%
STX 2026-01-09 12:03:08296.75 296.26 3.90%
STX 2026-01-09 13:02:24297.15 296.82 4.05%
STX 2026-01-09 14:03:09300.19 299.63 5.03%
STX 2026-01-09 15:02:22299.79 299.49 4.93%
STX 2026-01-09 16:03:11303.85 303.37 6.19%
STX 2026-01-09 17:02:17304.00 303.50 6.37%
STX 2026-01-09 18:03:01304.50 303.70 6.88%
STX 2026-01-09 19:02:39305.00 304.30 6.90%
STX 2026-01-09 20:03:06304.50 304.00 7.04%
STX 2026-01-09 21:06:050.00 0.00 7.08%
2026-01-12
STX 2026-01-12 05:02:37304.50 295.00 -2.05%
STX 2026-01-12 06:03:18297.50 295.00 -2.99%
STX 2026-01-12 07:02:17298.30 295.12 -2.81%
STX 2026-01-12 08:03:16299.50 298.61 -1.75%
STX 2026-01-12 09:02:20301.28 299.57 -1.07%
STX 2026-01-12 10:03:16300.00 299.00 -1.76%
STX 2026-01-12 11:02:27305.53 304.74 0.40%
STX 2026-01-12 12:03:16307.27 306.91 1.11%
STX 2026-01-12 13:02:20310.87 310.61 2.40%
STX 2026-01-12 14:03:13315.11 314.82 3.85%
STX 2026-01-12 15:02:27317.34 317.19 4.68%
STX 2026-01-12 16:03:21319.09 318.81 5.27%
STX 2026-01-12 17:02:21324.01 321.35 6.19%
STX 2026-01-12 18:03:18321.68 318.00 5.68%
STX 2026-01-12 19:03:04321.46 318.00 5.43%
STX 2026-01-12 20:03:12320.81 318.00 5.53%
STX 2026-01-12 21:04:500.00 0.00 -0.42%
2026-01-13
STX 2026-01-13 05:02:23321.48 317.01 -0.16%
STX 2026-01-13 06:03:19321.40 318.00 -0.43%
STX 2026-01-13 07:02:25321.45 318.00 -0.49%
STX 2026-01-13 08:03:15321.45 319.26 -0.50%
STX 2026-01-13 09:02:27321.48 320.20 -0.24%
STX 2026-01-13 10:03:13321.39 320.50 -0.09%
STX 2026-01-13 11:02:20320.79 320.00 -0.32%
STX 2026-01-13 12:03:15324.57 323.61 0.73%
STX 2026-01-13 13:02:24328.50 328.06 2.21%
STX 2026-01-13 14:03:18327.42 327.20 1.94%
STX 2026-01-13 15:02:26325.88 325.63 1.39%
STX 2026-01-13 16:03:19319.52 318.97 -0.72%
STX 2026-01-13 17:02:26319.90 319.10 -1.08%
STX 2026-01-13 18:03:14322.98 319.11 -0.58%
STX 2026-01-13 19:02:44319.99 319.13 -0.30%
STX 2026-01-13 20:03:17319.75 318.44 -0.73%
STX 2026-01-13 21:04:470.00 0.00 -0.54%
2026-01-14
STX 2026-01-14 05:02:29325.13 315.82 -0.16%
STX 2026-01-14 06:03:16325.13 318.00 -0.16%
STX 2026-01-14 07:02:24325.13 313.51 -1.07%
STX 2026-01-14 08:03:12319.90 313.00 -1.11%
STX 2026-01-14 09:02:18319.90 316.10 -0.72%
STX 2026-01-14 10:03:13318.00 316.83 -0.35%
STX 2026-01-14 11:02:16316.51 315.66 -0.80%
STX 2026-01-14 12:03:13315.05 314.69 -1.14%
STX 2026-01-14 13:02:19313.43 313.07 -1.60%
STX 2026-01-14 14:03:14311.11 310.63 -2.28%
STX 2026-01-14 15:02:18312.77 312.26 -1.77%
STX 2026-01-14 16:03:15313.14 312.61 -1.67%
STX 2026-01-14 17:02:18314.48 312.37 -1.91%
STX 2026-01-14 18:03:28314.00 311.00 -1.93%
STX 2026-01-14 19:02:35312.70 312.25 -1.81%
STX 2026-01-14 20:03:22311.50 310.50 -2.33%
STX 2026-01-14 21:03:230.00 0.00 -0.45%
2026-01-15
STX 2026-01-15 05:02:17330.05 312.56 -0.45%
STX 2026-01-15 06:03:15320.30 320.00 2.52%
STX 2026-01-15 07:02:23321.00 320.12 2.74%
STX 2026-01-15 08:03:20323.00 320.12 2.62%
STX 2026-01-15 09:02:26322.90 319.05 2.57%
STX 2026-01-15 10:03:21323.00 319.50 3.06%
STX 2026-01-15 11:02:22319.55 318.70 2.21%
STX 2026-01-15 12:03:18323.76 323.27 3.58%
STX 2026-01-15 13:02:23326.17 326.00 4.31%
STX 2026-01-15 14:03:19325.80 325.20 4.15%
STX 2026-01-15 15:02:23325.48 324.93 4.14%
STX 2026-01-15 16:03:21324.40 324.12 3.72%
STX 2026-01-15 17:02:26321.99 319.63 2.49%
STX 2026-01-15 18:03:14322.00 320.62 3.12%
STX 2026-01-15 19:02:35322.85 320.62 3.12%
STX 2026-01-15 20:03:08322.85 322.50 3.12%
STX 2026-01-15 21:04:380.00 0.00 0.77%
2026-01-16
STX 2026-01-16 05:02:28331.35 328.00 2.47%
STX 2026-01-16 06:03:23329.98 329.50 2.95%
STX 2026-01-16 07:02:31335.00 334.12 4.56%
STX 2026-01-16 08:03:26335.00 331.01 4.38%
STX 2026-01-16 09:02:22334.90 332.80 4.06%
STX 2026-01-16 10:03:16332.01 331.00 3.58%
STX 2026-01-16 11:02:20325.94 325.01 1.66%
STX 2026-01-16 12:03:15325.96 325.26 1.77%
STX 2026-01-16 13:02:22322.00 321.70 0.46%
STX 2026-01-16 14:03:20323.54 323.20 1.02%
STX 2026-01-16 15:02:31324.89 324.44 1.46%
STX 2026-01-16 16:03:21327.52 326.86 2.12%
STX 2026-01-16 17:02:23328.97 326.55 2.65%
STX 2026-01-16 18:03:13327.53 326.60 1.96%
STX 2026-01-16 19:02:42327.45 326.61 2.25%
STX 2026-01-16 20:03:17327.45 327.00 2.23%
STX 2026-01-16 21:05:310.00 0.00 0.10%
2026-01-20
STX 2026-01-20 05:02:28315.00 313.00 -3.89%
STX 2026-01-20 06:03:24311.90 309.45 -5.13%
STX 2026-01-20 07:02:21317.57 314.01 -3.49%
STX 2026-01-20 08:03:19320.00 316.00 -3.10%
STX 2026-01-20 09:02:24322.01 318.10 -1.32%
STX 2026-01-20 10:03:19320.35 318.00 -1.94%
STX 2026-01-20 11:02:23332.61 331.66 1.95%
STX 2026-01-20 12:03:16330.27 329.58 1.11%
STX 2026-01-20 13:02:26327.92 327.10 0.35%
STX 2026-01-20 14:03:24327.96 327.50 0.43%
STX 2026-01-20 15:02:31325.96 325.61 -0.13%
STX 2026-01-20 16:03:24326.56 326.00 0.06%
STX 2026-01-20 17:02:33328.70 326.01 0.05%
STX 2026-01-20 18:03:18326.90 325.57 -0.07%
STX 2026-01-20 19:02:36327.46 325.57 0.21%
STX 2026-01-20 20:03:21330.00 326.50 0.10%
STX 2026-01-20 21:04:120.00 0.00 0.76%
2026-01-21
STX 2026-01-21 05:02:33333.00 327.95 2.07%
STX 2026-01-21 06:03:26331.70 330.01 1.09%
STX 2026-01-21 07:02:28332.00 328.00 1.41%
STX 2026-01-21 08:03:21332.00 329.00 1.23%
STX 2026-01-21 09:02:25332.99 330.20 1.83%
STX 2026-01-21 10:03:20334.29 333.17 2.54%
STX 2026-01-21 11:02:25329.86 329.00 0.98%
STX 2026-01-21 12:03:15337.85 337.12 3.52%
STX 2026-01-21 14:03:36340.25 339.65 4.33%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.