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



2025-12-15
STX 2025-12-15 00:08:030.00 0.00 -7.09%
STX 2025-12-15 05:02:39287.50 287.20 -0.04%
STX 2025-12-15 06:03:34288.50 287.51 0.26%
STX 2025-12-15 07:02:42289.00 288.07 0.18%
STX 2025-12-15 08:03:37292.73 288.00 1.41%
STX 2025-12-15 09:02:43294.00 290.50 1.81%
STX 2025-12-15 10:03:42298.14 290.50 1.97%
STX 2025-12-15 11:02:40288.86 288.35 0.34%
STX 2025-12-15 12:03:32292.08 291.47 1.34%
STX 2025-12-15 13:02:34291.29 291.05 1.16%
STX 2025-12-15 14:03:38290.02 289.70 0.73%
STX 2025-12-15 15:02:47291.60 291.22 1.21%
STX 2025-12-15 16:03:48286.96 286.64 -0.27%
STX 2025-12-15 17:02:42286.00 284.74 -0.70%
STX 2025-12-15 18:03:29286.00 282.47 -0.87%
STX 2025-12-15 19:02:57285.70 284.80 -0.91%
STX 2025-12-15 20:03:43285.30 282.47 -1.44%
STX 2025-12-15 21:05:400.00 0.00 -1.44%
2025-12-16
STX 2025-12-16 05:02:42284.98 281.88 -1.44%
STX 2025-12-16 06:03:36284.98 275.00 -1.38%
STX 2025-12-16 07:02:40284.48 284.00 -0.55%
STX 2025-12-16 08:03:54285.00 282.50 -0.56%
STX 2025-12-16 09:02:44286.48 284.30 0.01%
STX 2025-12-16 10:03:54285.00 283.00 -0.72%
STX 2025-12-16 11:02:39292.83 292.58 2.45%
STX 2025-12-16 12:03:28285.56 284.98 -0.05%
STX 2025-12-16 13:02:33284.31 283.80 -0.56%
STX 2025-12-16 14:03:30281.82 281.50 -1.32%
STX 2025-12-16 15:02:36285.52 285.39 -0.05%
STX 2025-12-16 16:03:30286.38 286.07 0.23%
STX 2025-12-16 17:02:36289.42 286.00 1.19%
STX 2025-12-16 18:03:24288.00 287.25 1.20%
STX 2025-12-16 19:02:58289.32 287.25 0.85%
STX 2025-12-16 20:03:29289.49 287.25 0.66%
STX 2025-12-16 21:04:550.00 0.00 0.66%
2025-12-17
STX 2025-12-17 05:02:45291.95 290.10 0.66%
STX 2025-12-17 06:03:46291.70 289.00 1.25%
STX 2025-12-17 07:02:46292.49 289.00 1.01%
STX 2025-12-17 08:03:41292.49 291.00 1.16%
STX 2025-12-17 09:02:42294.67 292.38 1.71%
STX 2025-12-17 10:03:32294.67 293.70 2.06%
STX 2025-12-17 11:03:00292.06 291.38 1.20%
STX 2025-12-17 12:03:41280.00 279.44 -2.82%
STX 2025-12-17 13:02:35281.17 280.57 -2.49%
STX 2025-12-17 14:03:38281.74 281.32 -2.33%
STX 2025-12-17 15:02:40277.71 277.38 -3.75%
STX 2025-12-17 16:03:48277.58 277.08 -3.83%
STX 2025-12-17 17:02:59282.99 279.00 -2.23%
STX 2025-12-17 18:03:30281.00 278.50 -2.47%
STX 2025-12-17 19:03:13284.80 282.51 -1.78%
STX 2025-12-17 20:03:34284.75 278.50 -2.47%
STX 2025-12-17 21:05:310.00 0.00 1.17%
2025-12-18
STX 2025-12-18 05:02:40285.08 284.67 2.44%
STX 2025-12-18 06:03:37286.94 284.11 2.70%
STX 2025-12-18 07:02:37286.63 285.00 3.11%
STX 2025-12-18 08:03:38289.36 285.00 3.56%
STX 2025-12-18 09:02:37289.00 285.77 3.44%
STX 2025-12-18 10:03:32292.25 290.42 4.46%
STX 2025-12-18 11:02:42295.62 294.57 6.06%
STX 2025-12-18 12:03:35292.62 292.10 5.11%
STX 2025-12-18 13:02:34293.54 293.26 5.44%
STX 2025-12-18 14:03:32293.92 293.48 5.64%
STX 2025-12-18 15:02:44294.88 294.41 5.93%
STX 2025-12-18 16:03:42292.03 291.69 4.99%
STX 2025-12-18 17:02:38293.00 292.00 4.96%
STX 2025-12-18 18:03:30293.98 292.01 5.28%
STX 2025-12-18 19:03:00293.98 291.88 5.13%
STX 2025-12-18 20:03:27293.98 291.89 5.53%
STX 2025-12-18 21:05:460.00 0.00 5.78%
2025-12-19
STX 2025-12-19 05:02:52295.76 223.93 0.91%
STX 2025-12-19 06:03:32315.33 294.50 1.35%
STX 2025-12-19 07:03:38308.10 295.00 1.35%
STX 2025-12-19 08:03:28302.00 295.14 1.20%
STX 2025-12-19 09:02:37293.80 277.00 0.97%
STX 2025-12-19 10:03:33295.30 293.00 0.97%
STX 2025-12-19 11:03:41300.46 299.32 2.86%
STX 2025-12-19 12:03:53299.99 299.70 2.83%
STX 2025-12-19 13:02:45300.77 300.32 3.13%
STX 2025-12-19 14:03:53301.78 301.45 3.52%
STX 2025-12-19 15:03:01300.76 300.64 3.15%
STX 2025-12-19 16:03:37301.35 300.95 3.27%
STX 2025-12-19 17:04:04298.80 297.52 2.25%
STX 2025-12-19 18:03:25299.02 298.25 2.40%
STX 2025-12-19 19:03:08299.55 298.61 2.54%
STX 2025-12-19 20:03:23299.80 298.61 2.38%
STX 2025-12-19 21:06:220.00 0.00 2.74%
2025-12-22
STX 2025-12-22 05:02:44310.00 300.05 2.74%
STX 2025-12-22 06:03:41308.00 300.60 1.61%
STX 2025-12-22 07:02:40301.10 300.05 1.46%
STX 2025-12-22 08:03:42305.00 300.30 1.59%
STX 2025-12-22 09:02:43303.00 300.30 1.74%
STX 2025-12-22 10:03:33301.50 300.50 1.49%
STX 2025-12-22 11:02:37289.88 289.01 -2.37%
STX 2025-12-22 12:03:37281.59 281.26 -5.09%
STX 2025-12-22 13:02:41282.53 282.08 -4.79%
STX 2025-12-22 14:03:51282.90 282.45 -4.76%
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%


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.