2026-05-05
|
| STX | 2026-05-05 22:08:29 | | 0.00 | 0.00 | 6.55% |
2026-05-06
|
| STX | 2026-05-06 04:04:06 | | 795.00 | 792.51 | 3.09% |
| STX | 2026-05-06 05:02:23 | | 798.00 | 796.00 | 3.39% |
| STX | 2026-05-06 06:03:25 | | 794.40 | 791.60 | 2.97% |
| STX | 2026-05-06 07:02:27 | | 797.59 | 793.00 | 3.39% |
| STX | 2026-05-06 08:03:26 | | 784.00 | 781.00 | 1.56% |
| STX | 2026-05-06 08:48:22
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137789/000113778926000093/0001137789-26-000093-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer) |
| STX | 2026-05-06 09:02:25 | | 780.41 | 777.00 | 1.25% |
| STX | 2026-05-06 10:03:26 | | 758.38 | 757.12 | -1.79% |
| STX | 2026-05-06 11:02:28 | | 783.78 | 783.44 | 1.72% |
| STX | 2026-05-06 12:03:29 | | 771.92 | 771.41 | 0.06% |
| STX | 2026-05-06 13:02:26 | | 775.00 | 774.53 | 0.56% |
| STX | 2026-05-06 14:03:43 | | 776.53 | 775.53 | 0.64% |
| STX | 2026-05-06 15:02:42 | | 783.73 | 783.33 | 1.69% |
| STX | 2026-05-06 16:03:30 | | 787.00 | 785.40 | 1.91% |
| STX | 2026-05-06 17:02:34 | | 777.86 | 776.01 | 0.77% |
| STX | 2026-05-06 18:04:36 | | 775.00 | 773.80 | 0.52% |
| STX | 2026-05-06 19:02:19 | | 777.48 | 775.12 | 0.58% |
| STX | 2026-05-06 20:03:24 | | 0.00 | 0.00 | 0.57% |
2026-05-07
|
| STX | 2026-05-07 04:03:25 | | 783.00 | 780.00 | -0.51% |
| STX | 2026-05-07 05:02:25 | | 780.45 | 776.02 | -1.22% |
| STX | 2026-05-07 06:04:12 | | 773.02 | 771.00 | -1.80% |
| STX | 2026-05-07 07:02:35 | | 778.40 | 772.20 | -1.64% |
| STX | 2026-05-07 08:03:29 | | 770.43 | 769.00 | -2.13% |
| STX | 2026-05-07 09:02:24 | | 774.00 | 772.58 | -1.61% |
| STX | 2026-05-07 10:03:20 | | 759.88 | 759.23 | -3.49% |
| STX | 2026-05-07 11:02:24 | | 762.63 | 760.79 | -3.20% |
| STX | 2026-05-07 12:03:21 | | 747.19 | 746.22 | -5.12% |
| STX | 2026-05-07 13:02:30 | | 753.13 | 752.65 | -4.35% |
| STX | 2026-05-07 14:03:26 | | 754.61 | 754.16 | -4.16% |
| STX | 2026-05-07 15:02:23 | | 754.37 | 753.74 | -4.18% |
| STX | 2026-05-07 16:03:24 | | 764.00 | 760.00 | -3.04% |
| STX | 2026-05-07 17:02:24 | | 760.40 | 759.20 | -3.46% |
| STX | 2026-05-07 18:03:15 | | 758.83 | 758.02 | -3.56% |
| STX | 2026-05-07 19:02:25 | | 756.98 | 755.50 | -3.87% |
| STX | 2026-05-07 20:03:19 | | 0.00 | 0.00 | -3.17% |
2026-05-08
|
| STX | 2026-05-08 04:03:28 | | 774.00 | 772.43 | 0.83% |
| STX | 2026-05-08 05:02:37 | | 780.00 | 776.03 | 1.72% |
| STX | 2026-05-08 06:03:25 | | 776.00 | 774.00 | 1.06% |
| STX | 2026-05-08 07:02:34 | | 774.34 | 772.00 | 0.96% |
| STX | 2026-05-08 08:03:24 | | 778.40 | 771.75 | 1.46% |
| STX | 2026-05-08 09:02:22 | | 779.00 | 777.23 | 1.47% |
| STX | 2026-05-08 10:03:22 | | 799.15 | 798.53 | 4.08% |
| STX | 2026-05-08 11:02:44 | | 793.40 | 792.44 | 3.35% |
| STX | 2026-05-08 12:03:27 | | 794.96 | 794.41 | 3.63% |
| STX | 2026-05-08 13:02:23 | | 785.92 | 785.13 | 2.41% |
| STX | 2026-05-08 14:03:23 | | 778.66 | 777.86 | 1.55% |
| STX | 2026-05-08 15:02:27 | | 778.04 | 777.24 | 1.38% |
| STX | 2026-05-08 16:03:24 | | 781.21 | 779.00 | 1.92% |
| STX | 2026-05-08 17:02:25 | | 782.34 | 781.20 | 2.03% |
| STX | 2026-05-08 18:03:13 | | 784.32 | 783.10 | 2.29% |
| STX | 2026-05-08 19:02:23 | | 783.00 | 781.30 | 2.14% |
| STX | 2026-05-08 20:03:24 | | 0.00 | 0.00 | 2.37% |
2026-05-11
|
| STX | 2026-05-11 04:03:29 | | 781.87 | 777.50 | -0.60% |
| STX | 2026-05-11 05:02:21 | | 781.87 | 778.53 | -0.20% |
| STX | 2026-05-11 06:03:21 | | 782.00 | 777.01 | -0.73% |
| STX | 2026-05-11 07:02:20 | | 785.90 | 782.59 | 0.14% |
| STX | 2026-05-11 08:03:18 | | 782.69 | 780.00 | -0.19% |
| STX | 2026-05-11 09:02:23 | | 787.71 | 785.60 | 0.69% |
| STX | 2026-05-11 10:03:20 | | 832.28 | 831.09 | 6.33% |
| STX | 2026-05-11 11:02:21 | | 816.04 | 814.61 | 4.26% |
| STX | 2026-05-11 12:03:29 | | 828.05 | 827.25 | 5.90% |
| STX | 2026-05-11 13:02:28 | | 835.95 | 834.30 | 6.86% |
| STX | 2026-05-11 14:03:15 | | 836.79 | 836.47 | 7.06% |
| STX | 2026-05-11 15:02:36 | | 829.99 | 828.52 | 6.04% |
| STX | 2026-05-11 16:03:14 | | 832.00 | 829.50 | 6.05% |
| STX | 2026-05-11 17:02:26 | | 831.76 | 829.50 | 6.18% |
| STX | 2026-05-11 18:03:23 | | 834.53 | 832.00 | 6.63% |
| STX | 2026-05-11 19:02:30 | | 837.77 | 837.47 | 7.01% |
| STX | 2026-05-11 20:03:18 | | 0.00 | 0.00 | 7.07% |
2026-05-12
|
| STX | 2026-05-12 04:03:28 | | 819.00 | 814.00 | -2.17% |
| STX | 2026-05-12 05:02:27 | | 825.00 | 820.03 | -1.33% |
| STX | 2026-05-12 06:03:26 | | 827.00 | 824.00 | -1.02% |
| STX | 2026-05-12 07:02:28 | | 817.00 | 813.50 | -2.68% |
| STX | 2026-05-12 08:03:25 | | 816.00 | 813.33 | -2.50% |
| STX | 2026-05-12 09:02:30 | | 811.20 | 808.00 | -3.19% |
| STX | 2026-05-12 10:03:26 | | 806.85 | 805.32 | -3.52% |
| STX | 2026-05-12 11:02:20 | | 782.76 | 781.87 | -6.56% |
| STX | 2026-05-12 12:03:22 | | 776.26 | 775.01 | -7.52% |
| STX | 2026-05-12 13:02:24 | | 785.91 | 785.06 | -6.16% |
| STX | 2026-05-12 14:03:26 | | 795.83 | 795.34 | -4.89% |
| STX | 2026-05-12 15:02:25 | | 802.93 | 802.00 | -4.04% |
| STX | 2026-05-12 16:03:31 | | 809.50 | 806.90 | -3.04% |
| STX | 2026-05-12 17:02:24 | | 810.00 | 806.89 | -3.07% |
| STX | 2026-05-12 18:03:15 | | 810.00 | 808.00 | -3.00% |
| STX | 2026-05-12 19:02:26 | | 805.60 | 801.00 | -3.84% |
| STX | 2026-05-12 20:03:26 | | 0.00 | 0.00 | -5.00% |
2026-05-13
|
| STX | 2026-05-13 04:03:33 | | 837.09 | 828.20 | 3.14% |
| STX | 2026-05-13 05:02:40 | | 830.00 | 825.42 | 2.35% |
| STX | 2026-05-13 06:03:19 | | 830.00 | 827.00 | 2.40% |
| STX | 2026-05-13 07:02:19 | | 827.00 | 821.00 | 1.94% |
| STX | 2026-05-13 08:03:20 | | 830.00 | 826.19 | 2.48% |
| STX | 2026-05-13 09:02:19 | | 822.50 | 820.27 | 1.61% |
| STX | 2026-05-13 10:03:25 | | 806.23 | 804.33 | -0.39% |
| STX | 2026-05-13 11:02:20 | | 818.00 | 816.68 | 0.98% |
| STX | 2026-05-13 12:03:27 | | 814.15 | 812.46 | 0.63% |
| STX | 2026-05-13 13:02:28 | | 817.98 | 817.32 | 1.06% |
| STX | 2026-05-13 14:03:17 | | 822.10 | 821.13 | 1.44% |
| STX | 2026-05-13 15:02:19 | | 821.50 | 820.42 | 1.51% |
| STX | 2026-05-13 16:03:23 | | 818.00 | 816.00 | 0.93% |
| STX | 2026-05-13 17:02:31 | | 818.00 | 813.36 | 0.95% |
| STX | 2026-05-13 18:03:19 | | 818.00 | 813.36 | 1.02% |
| STX | 2026-05-13 19:02:25 | | 824.80 | 819.68 | 1.39% |
| STX | 2026-05-13 20:03:23 | | 0.00 | 0.00 | 1.58% |
2026-05-14
|
| STX | 2026-05-14 04:03:30 | | 815.20 | 810.00 | -0.27% |
| STX | 2026-05-14 05:02:27 | | 813.00 | 804.00 | -1.40% |
| STX | 2026-05-14 06:03:24 | | 810.00 | 805.53 | -1.03% |
| STX | 2026-05-14 07:02:28 | | 812.80 | 809.00 | -1.03% |
| STX | 2026-05-14 08:03:22 | | 813.00 | 810.50 | -0.60% |
| STX | 2026-05-14 09:02:31 | | 811.99 | 805.12 | -1.25% |
| STX | 2026-05-14 10:03:32 | | 820.80 | 819.17 | 0.34% |
| STX | 2026-05-14 11:02:23 | | 819.99 | 818.94 | 0.26% |
| STX | 2026-05-14 13:03:27 | | 805.80 | 804.17 | -1.58% |
| STX | 2026-05-14 14:02:33 | | 806.99 | 806.10 | -1.38% |
| STX | 2026-05-14 15:03:34 | | 801.00 | 799.75 | -2.06% |
| STX | 2026-05-14 16:02:20 | | 805.00 | 801.61 | -1.74% |
| STX | 2026-05-14 17:03:30 | | 804.84 | 802.00 | -1.64% |
| STX | 2026-05-14 18:02:22 | | 803.65 | 802.55 | -1.68% |
| STX | 2026-05-14 19:03:21 | | 804.84 | 803.50 | -1.69% |
| STX | 2026-05-14 20:02:24 | | 0.00 | 0.00 | -1.69% |
2026-05-15
|
| STX | 2026-05-15 04:02:23 | | 798.40 | 788.00 | -1.90% |
| STX | 2026-05-15 05:03:29 | | 788.10 | 782.01 | -2.66% |
| STX | 2026-05-15 06:02:20 | | 792.79 | 783.00 | -2.18% |
| STX | 2026-05-15 07:03:27 | | 784.00 | 781.20 | -2.80% |
| STX | 2026-05-15 08:02:25 | | 780.00 | 778.53 | -3.15% |
| STX | 2026-05-15 09:03:23 | | 777.00 | 775.20 | -3.64% |
| STX | 2026-05-15 10:02:27 | | 785.90 | 784.56 | -2.41% |
| STX | 2026-05-15 11:03:33 | | 788.00 | 786.62 | -2.11% |
| STX | 2026-05-15 12:02:19 | | 787.45 | 786.15 | -2.19% |
| STX | 2026-05-15 13:03:25 | | 791.06 | 790.32 | -1.74% |
| STX | 2026-05-15 14:02:19 | | 797.00 | 795.70 | -1.04% |
| STX | 2026-05-15 15:03:26 | | 800.83 | 800.07 | -0.56% |
| STX | 2026-05-15 16:02:26 | | 795.00 | 792.01 | -1.29% |
| STX | 2026-05-15 17:03:20 | | 794.40 | 792.01 | -1.40% |
| STX | 2026-05-15 18:02:28 | | 794.00 | 791.00 | -1.47% |
| STX | 2026-05-15 19:03:27 | | 793.00 | 791.30 | -1.50% |
| STX | 2026-05-15 20:02:29 | | 0.00 | 0.00 | -2.11% |
2026-05-18
|
| STX | 2026-05-18 04:03:30 | | 798.00 | 792.40 | -0.14% |
| STX | 2026-05-18 05:02:35 | | 805.60 | 796.00 | 0.73% |
| STX | 2026-05-18 06:03:35 | | 799.20 | 793.00 | -0.33% |
| STX | 2026-05-18 07:02:23 | | 795.20 | 787.21 | -0.56% |
| STX | 2026-05-18 08:03:30 | | 796.00 | 791.09 | -0.31% |
| STX | 2026-05-18 09:02:35 | | 805.60 | 802.00 | 0.95% |
| STX | 2026-05-18 10:03:18 | | 747.00 | 745.38 | -6.21% |
| STX | 2026-05-18 11:02:22 | | 735.16 | 734.06 | -7.63% |
| STX | 2026-05-18 12:03:27 | | 736.82 | 736.00 | -7.30% |
| STX | 2026-05-18 13:02:30 | | 724.25 | 723.69 | -8.86% |
| STX | 2026-05-18 14:03:28 | | 712.40 | 711.77 | -10.38% |
| STX | 2026-05-18 15:00:41
| Seagate Technology Holdings plc (STX) Presents at J.P. Morgan 54th Annual Global Technology, Media and Communications Conference Transcript |
| STX | 2026-05-18 15:02:23 | | 729.53 | 728.39 | -8.20% |
| STX | 2026-05-18 16:03:31 | | 738.97 | 735.50 | -7.48% |
| STX | 2026-05-18 17:02:25 | | 738.80 | 736.21 | -7.21% |
| STX | 2026-05-18 18:03:21 | | 743.00 | 740.00 | -6.60% |
| STX | 2026-05-18 19:02:25 | | 745.10 | 742.00 | -6.68% |
| STX | 2026-05-18 20:03:22 | | 0.00 | 0.00 | -6.65% |
2026-05-19
|
| STX | 2026-05-19 04:03:38 | | 738.00 | 728.00 | -0.43% |
| STX | 2026-05-19 05:02:22 | | 738.00 | 730.01 | -1.01% |
| STX | 2026-05-19 06:03:26 | | 729.99 | 726.00 | -1.76% |
| STX | 2026-05-19 07:02:26 | | 720.00 | 718.00 | -2.86% |
| STX | 2026-05-19 08:03:23 | | 720.00 | 717.00 | -3.00% |
| STX | 2026-05-19 09:02:24 | | 718.00 | 716.00 | -3.12% |
| STX | 2026-05-19 10:03:32 | | 697.45 | 696.90 | -5.52% |
| STX | 2026-05-19 10:18:28
| Seagate: The Golden Buying Opportunity Born From Panic |
| STX | 2026-05-19 11:02:23 | | 712.55 | 711.14 | -3.65% |
| STX | 2026-05-19 12:03:33 | | 725.40 | 724.56 | -1.97% |
| STX | 2026-05-19 13:02:24 | | 739.00 | 738.00 | -0.27% |
| STX | 2026-05-19 14:03:25 | | 736.38 | 734.68 | -0.62% |
| STX | 2026-05-19 15:02:22 | | 733.26 | 732.65 | -1.00% |
| STX | 2026-05-19 16:03:14 | | 735.00 | 731.52 | -1.06% |
| STX | 2026-05-19 17:02:32 | | 735.50 | 732.20 | -0.99% |
| STX | 2026-05-19 18:03:20 | | 737.39 | 729.00 | -0.86% |
| STX | 2026-05-19 19:02:34 | | 736.80 | 729.00 | -0.72% |
| STX | 2026-05-19 20:03:26 | | 0.00 | 0.00 | -0.59% |
2026-05-20
|
| STX | 2026-05-20 04:03:31 | | 745.00 | 740.50 | 1.52% |
| STX | 2026-05-20 05:02:27 | | 749.00 | 745.01 | 2.09% |
| STX | 2026-05-20 06:03:23 | | 749.31 | 747.98 | 2.16% |
| STX | 2026-05-20 07:02:23 | | 747.99 | 744.00 | 1.84% |
| STX | 2026-05-20 08:03:21 | | 749.00 | 747.08 | 2.07% |
| STX | 2026-05-20 09:02:25 | | 756.00 | 754.00 | 2.79% |
| STX | 2026-05-20 10:03:20 | | 747.20 | 745.07 | 1.79% |
| STX | 2026-05-20 11:02:22 | | 755.95 | 754.28 | 2.92% |
| STX | 2026-05-20 12:03:26 | | 750.05 | 748.19 | 2.13% |
| STX | 2026-05-20 13:02:22 | | 752.18 | 751.00 | 2.41% |
| STX | 2026-05-20 14:03:20 | | 753.88 | 753.25 | 2.75% |
| STX | 2026-05-20 15:02:29 | | 751.92 | 751.37 | 2.49% |
| STX | 2026-05-20 16:03:24 | | 750.00 | 743.20 | 2.27% |
| STX | 2026-05-20 17:02:28 | | 750.50 | 746.50 | 2.22% |
| STX | 2026-05-20 18:03:23 | | 747.25 | 744.01 | 1.84% |
| STX | 2026-05-20 19:02:28 | | 750.00 | 743.20 | 2.05% |
| STX | 2026-05-20 20:03:18 | | 0.00 | 0.00 | 2.05% |
2026-05-21
|
| STX | 2026-05-21 04:03:33 | | 760.00 | 754.50 | 0.65% |
| STX | 2026-05-21 05:02:28 | | 758.15 | 753.70 | 0.67% |
| STX | 2026-05-21 06:03:27 | | 758.15 | 757.00 | 0.81% |
| STX | 2026-05-21 07:02:23 | | 754.92 | 753.00 | 0.45% |
| STX | 2026-05-21 08:03:26 | | 754.00 | 751.20 | 0.28% |
| STX | 2026-05-21 08:38:37
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137789/000119312526233588/0001193125-26-233588-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer) |
| STX | 2026-05-21 09:02:26 | | 749.60 | 747.00 | -0.42% |
| STX | 2026-05-21 10:03:27 | | 791.91 | 791.03 | 5.57% |
| STX | 2026-05-21 11:02:24 | | 803.50 | 801.68 | 7.06% |
| STX | 2026-05-21 12:03:25 | | 795.34 | 794.36 | 5.97% |
| STX | 2026-05-21 13:02:29 | | 795.56 | 794.63 | 6.00% |
| STX | 2026-05-21 14:03:27 | | 798.51 | 798.13 | 6.46% |
| STX | 2026-05-21 15:02:25 | | 806.20 | 805.75 | 7.50% |
| STX | 2026-05-21 16:03:23 | | 811.00 | 808.80 | 7.66% |
| STX | 2026-05-21 17:02:29 | | 813.90 | 813.31 | 8.37% |
| STX | 2026-05-21 18:03:26 | | 813.00 | 811.30 | 8.15% |
| STX | 2026-05-21 19:02:26 | | 814.90 | 813.03 | 8.49% |
| STX | 2026-05-21 20:03:25 | | 0.00 | 0.00 | 8.52% |
2026-05-22
|
| STX | 2026-05-22 04:03:19 | | 814.99 | 812.72 | 0.60% |
| STX | 2026-05-22 05:02:39 | | 810.40 | 805.00 | -0.33% |
| STX | 2026-05-22 06:03:22 | | 808.00 | 802.98 | -0.51% |
| STX | 2026-05-22 07:02:22 | | 808.00 | 806.40 | -0.27% |
| STX | 2026-05-22 08:03:33 | | 808.50 | 805.60 | -0.33% |
| STX | 2026-05-22 09:02:25 | | 812.00 | 809.00 | -0.06% |
| STX | 2026-05-22 10:03:24 | | 808.37 | 807.52 | -0.33% |
| STX | 2026-05-22 11:02:19 | | 816.66 | 815.84 | 0.77% |
| STX | 2026-05-22 12:03:27 | | 812.62 | 811.34 | 0.24% |
| STX | 2026-05-22 13:02:51 | | 814.97 | 813.76 | 0.58% |
| STX | 2026-05-22 14:03:24 | | 823.00 | 822.46 | 1.61% |
| STX | 2026-05-22 15:02:29 | | 817.14 | 816.65 | 0.82% |
| STX | 2026-05-22 16:03:24 | | 813.71 | 812.75 | 0.28% |
| STX | 2026-05-22 17:02:17 | | 820.00 | 812.15 | 0.35% |
| STX | 2026-05-22 18:03:32 | | 820.00 | 811.41 | 0.26% |
| STX | 2026-05-22 19:02:25 | | 815.00 | 810.02 | -0.03% |
| STX | 2026-05-22 20:03:20 | | 0.00 | 0.00 | -0.06% |
2026-05-26
|
| STX | 2026-05-26 04:03:26 | | 825.00 | 820.01 | 1.31% |
| STX | 2026-05-26 05:02:24 | | 829.99 | 828.00 | 2.07% |
| STX | 2026-05-26 06:03:20 | | 837.10 | 834.00 | 2.85% |
| STX | 2026-05-26 07:02:36 | | 838.00 | 834.00 | 3.12% |
| STX | 2026-05-26 08:03:18 | | 835.20 | 833.00 | 2.49% |
| STX | 2026-05-26 09:02:28 | | 839.00 | 836.00 | 3.24% |
| STX | 2026-05-26 10:03:22 | | 840.00 | 839.00 | 3.34% |
| STX | 2026-05-26 11:02:25 | | 841.91 | 841.29 | 3.56% |
| STX | 2026-05-26 12:03:25 | | 844.00 | 843.19 | 3.83% |
| STX | 2026-05-26 13:02:27 | | 850.00 | 848.50 | 4.52% |
| STX | 2026-05-26 14:03:29 | | 859.88 | 859.14 | 5.82% |
| STX | 2026-05-26 15:02:33 | | 854.00 | 853.44 | 5.04% |
| STX | 2026-05-26 16:03:14 | | 848.00 | 843.72 | 4.22% |
| STX | 2026-05-26 17:02:29 | | 849.68 | 847.11 | 4.35% |
| STX | 2026-05-26 18:03:19 | | 849.00 | 848.15 | 4.44% |
| STX | 2026-05-26 19:02:34 | | 850.00 | 848.15 | 4.58% |
| STX | 2026-05-26 20:03:21 | | 0.00 | 0.00 | 4.79% |
2026-05-27
|
| STX | 2026-05-27 04:03:33 | | 857.90 | 855.00 | 1.40% |
| STX | 2026-05-27 05:02:33 | | 858.00 | 854.00 | 1.35% |
| STX | 2026-05-27 06:03:49 | | 867.00 | 863.00 | 2.49% |
| STX | 2026-05-27 07:02:28 | | 884.00 | 878.00 | 4.46% |
| STX | 2026-05-27 08:03:21 | | 898.00 | 895.00 | 6.31% |
| STX | 2026-05-27 09:02:25 | | 863.20 | 860.00 | 1.96% |
| STX | 2026-05-27 10:03:22 | | 863.01 | 861.53 | 2.06% |
| STX | 2026-05-27 11:02:27 | | 861.00 | 858.22 | 1.72% |
| STX | 2026-05-27 12:03:25 | | 873.35 | 872.39 | 3.36% |
| STX | 2026-05-27 12:27:14
| Seagate Technology Holdings plc (STX) Presents at TD Cowen's 54th Annual Technology, Media & Telecom Conference Transcript |
| STX | 2026-05-27 13:02:25 | | 871.45 | 870.46 | 3.07% |
| STX | 2026-05-27 14:03:20 | | 876.59 | 876.16 | 3.75% |
| STX | 2026-05-27 15:02:29 | | 876.59 | 876.09 | 3.78% |
| STX | 2026-05-27 16:03:35 | | 875.80 | 871.00 | 3.55% |
| STX | 2026-05-27 17:02:24 | | 876.00 | 873.00 | 3.26% |
| STX | 2026-05-27 18:03:49 | | 873.95 | 870.00 | 2.89% |
| STX | 2026-05-27 19:02:28 | | 873.50 | 870.00 | 3.10% |
| STX | 2026-05-27 20:03:21 | | 0.00 | 0.00 | 2.39% |
2026-05-28
|
| STX | 2026-05-28 04:03:45 | | 867.60 | 862.00 | -0.67% |
| STX | 2026-05-28 05:02:32 | | 867.88 | 862.88 | -0.67% |
| STX | 2026-05-28 06:03:23 | | 861.00 | 855.20 | -1.48% |
| STX | 2026-05-28 07:02:32 | | 864.00 | 861.00 | -1.14% |
| STX | 2026-05-28 08:03:27 | | 868.00 | 862.00 | -0.57% |
| STX | 2026-05-28 08:54:01
| 8-K Sec report https://www.sec.gov/Archives/edgar/data/1137789/000119312526243110/0001193125-26-243110-index.htm
8-K - Seagate Technology Holdings plc (0001137789) (Filer) |
| STX | 2026-05-28 09:02:27 | | 875.00 | 871.02 | 0.08% |
| STX | 2026-05-28 10:03:24 | | 883.91 | 881.30 | 1.29% |
| STX | 2026-05-28 11:02:32 | | 899.89 | 899.04 | 3.41% |
| STX | 2026-05-28 12:03:22 | | 896.38 | 895.17 | 2.98% |
| STX | 2026-05-28 13:02:29 | | 896.99 | 896.45 | 3.07% |
| STX | 2026-05-28 14:03:25 | | 885.60 | 884.77 | 1.70% |
| STX | 2026-05-28 15:02:43 | | 884.77 | 883.89 | 1.64% |
| STX | 2026-05-28 16:03:26 | | 882.00 | 881.20 | 1.30% |
| STX | 2026-05-28 17:02:24 | | 882.50 | 879.98 | 1.22% |
| STX | 2026-05-28 18:03:07 | | 887.42 | 884.22 | 1.66% |
| STX | 2026-05-28 19:02:20 | | 887.42 | 885.60 | 1.82% |
| STX | 2026-05-28 20:03:06 | | 0.00 | 0.00 | 1.80% |
2026-05-29
|
| STX | 2026-05-29 04:03:24 | | 892.80 | 890.00 | 1.17% |
| STX | 2026-05-29 05:02:25 | | 897.40 | 890.00 | 1.87% |
| STX | 2026-05-29 06:03:24 | | 891.00 | 887.00 | 0.95% |
| STX | 2026-05-29 07:02:25 | | 894.40 | 890.05 | 1.30% |
| STX | 2026-05-29 08:03:26 | | 892.50 | 888.50 | 0.98% |
| STX | 2026-05-29 09:02:39 | | 895.00 | 888.80 | 1.18% |
| STX | 2026-05-29 10:03:21 | | 896.35 | 895.24 | 1.73% |
| STX | 2026-05-29 11:02:28 | | 895.62 | 894.59 | 1.66% |
| STX | 2026-05-29 12:03:27 | | 887.92 | 887.04 | 0.78% |
| STX | 2026-05-29 13:02:21 | | 885.13 | 883.67 | 0.40% |
| STX | 2026-05-29 14:03:22 | | 873.89 | 872.90 | -0.91% |
| STX | 2026-05-29 15:02:27 | | 869.36 | 869.01 | -1.34% |
| STX | 2026-05-29 16:03:22 | | 879.80 | 876.00 | -0.25% |
| STX | 2026-05-29 17:02:25 | | 881.00 | 878.78 | -0.22% |
| STX | 2026-05-29 18:03:21 | | 880.80 | 876.00 | -0.30% |
| STX | 2026-05-29 19:02:41 | | 880.00 | 876.00 | -0.30% |
| STX | 2026-05-29 20:03:17 | | 0.00 | 0.00 | -0.20% |
2026-06-01
|
| STX | 2026-06-01 04:03:34 | | 890.00 | 884.28 | 0.49% |
| STX | 2026-06-01 05:02:23 | | 890.40 | 883.00 | 0.93% |
| STX | 2026-06-01 06:03:25 | | 892.00 | 885.00 | 1.38% |
| STX | 2026-06-01 07:02:20 | | 891.50 | 885.00 | 1.01% |
| STX | 2026-06-01 08:03:28 | | 892.00 | 888.36 | 1.16% |
| STX | 2026-06-01 09:02:29 | | 890.00 | 885.60 | 0.82% |
| STX | 2026-06-01 10:03:22 | | 892.80 | 891.49 | 1.40% |
| STX | 2026-06-01 11:02:22 | | 907.21 | 905.00 | 3.00% |
| STX | 2026-06-01 12:03:23 | | 911.99 | 911.23 | 3.62% |
| STX | 2026-06-01 13:02:52 | | 929.87 | 929.58 | 5.67% |
| STX | 2026-06-01 14:03:24 | | 926.48 | 925.99 | 5.30% |
| STX | 2026-06-01 15:02:27 | | 923.71 | 923.26 | 4.97% |
| STX | 2026-06-01 16:03:30 | | 922.86 | 919.00 | 4.75% |
| STX | 2026-06-01 17:02:24 | | 924.83 | 921.28 | 5.02% |
| STX | 2026-06-01 18:03:13 | | 927.11 | 914.00 | 4.75% |
| STX | 2026-06-01 19:02:30 | | 924.00 | 919.00 | 4.68% |
| STX | 2026-06-01 20:03:19 | | 0.00 | 0.00 | 4.77% |
2026-06-02
|
| STX | 2026-06-02 04:03:26 | | 926.00 | 922.00 | 0.37% |
| STX | 2026-06-02 05:02:31 | | 923.99 | 919.00 | 0.21% |
| STX | 2026-06-02 06:03:25 | | 930.00 | 925.01 | 0.56% |
| STX | 2026-06-02 07:02:24 | | 933.00 | 927.00 | 1.11% |
| STX | 2026-06-02 08:03:21 | | 937.50 | 932.14 | 1.54% |
| STX | 2026-06-02 09:02:19 | | 936.00 | 931.80 | 1.43% |
| STX | 2026-06-02 10:03:21 | | 939.42 | 937.02 | 1.87% |
| STX | 2026-06-02 11:02:23 | | 934.99 | 933.50 | 1.37% |
| STX | 2026-06-02 12:03:27 | | 926.47 | 925.60 | 0.56% |
| STX | 2026-06-02 13:02:22 | | 928.61 | 926.77 | 0.76% |
| STX | 2026-06-02 14:03:23 | | 927.45 | 926.63 | 0.70% |
| STX | 2026-06-02 15:02:33 | | 930.48 | 929.83 | 1.04% |
| STX | 2026-06-02 16:01:51
| Seagate Technology Holdings plc (STX) Presents at Bank of America 2026 Global Technology Conference Transcript |
| STX | 2026-06-02 16:03:30 | | 930.00 | 928.00 | 0.95% |
| STX | 2026-06-02 17:02:22 | | 929.50 | 928.00 | 0.83% |
| STX | 2026-06-02 18:03:22 | | 929.50 | 927.50 | 0.90% |
| STX | 2026-06-02 19:02:16 | | 929.79 | 926.50 | 0.68% |
| STX | 2026-06-02 20:03:20 | | 0.00 | 0.00 | 0.42% |
2026-06-03
|
| STX | 2026-06-03 04:03:28 | | 938.19 | 934.60 | 0.87% |
| STX | 2026-06-03 05:02:24 | | 941.00 | 939.27 | 1.40% |
| STX | 2026-06-03 06:03:24 | | 938.61 | 935.00 | 1.02% |
| STX | 2026-06-03 07:05:57 | | 938.73 | 932.00 | 0.91% |
| STX | 2026-06-03 08:03:20 | | 935.00 | 930.72 | 0.53% |
| STX | 2026-06-03 09:02:27 | | 935.00 | 931.50 | 0.56% |
| STX | 2026-06-03 10:03:20 | | 935.74 | 934.32 | 0.89% |
| STX | 2026-06-03 11:02:21 | | 956.01 | 952.96 | 3.07% |
| STX | 2026-06-03 12:03:21 | | 946.98 | 945.40 | 2.06% |
| STX | 2026-06-03 13:02:23 | | 935.78 | 934.15 | 0.96% |
| STX | 2026-06-03 14:03:18 | | 938.00 | 936.00 | 1.13% |
| STX | 2026-06-03 15:02:26 | | 938.39 | 937.64 | 1.25% |
| STX | 2026-06-03 16:03:20 | | 946.00 | 935.02 | 1.46% |
| STX | 2026-06-03 17:02:27 | | 934.01 | 930.00 | 0.64% |
| STX | 2026-06-03 18:03:21 | | 937.50 | 932.00 | 0.96% |
| STX | 2026-06-03 19:02:20 | | 932.99 | 932.00 | 0.75% |
| STX | 2026-06-03 20:03:22 | | 0.00 | 0.00 | -0.16% |
2026-06-04
|
| STX | 2026-06-04 04:03:27 | | 935.00 | 923.55 | -1.69% |
| STX | 2026-06-04 05:02:24 | | 910.00 | 902.44 | -3.69% |
| STX | 2026-06-04 06:03:25 | | 914.00 | 910.27 | -3.24% |
| STX | 2026-06-04 07:02:17 | | 914.00 | 905.02 | -3.53% |
| STX | 2026-06-04 08:03:25 | | 909.00 | 902.00 | -4.21% |
| STX | 2026-06-04 09:02:26 | | 909.42 | 903.41 | -3.74% |
| STX | 2026-06-04 10:03:26 | | 921.60 | 918.65 | -2.23% |
| STX | 2026-06-04 11:02:23 | | 925.10 | 923.37 | -1.79% |
| STX | 2026-06-04 12:03:22 | | 936.00 | 934.40 | -0.62% |
| STX | 2026-06-04 13:02:12 | | 937.54 | 936.19 | -0.36% |
| STX | 2026-06-04 14:03:25 | | 936.56 | 935.51 | -0.50% |
| STX | 2026-06-04 15:02:24 | | 932.90 | 932.44 | -0.87% |
| STX | 2026-06-04 16:03:22 | | 925.30 | 922.60 | -1.67% |
| STX | 2026-06-04 17:02:19 | | 925.80 | 921.00 | -1.89% |
| STX | 2026-06-04 18:03:12 | | 920.00 | 917.00 | -2.41% |
| STX | 2026-06-04 19:02:22 | | 923.00 | 913.50 | -2.73% |
| STX | 2026-06-04 20:03:44 | | 0.00 | 0.00 | -3.16% |
