Seagate Technology Holdings plc (1STX) Price History
Daily open, high, low, close and volume for Seagate Technology Holdings plc (1STX) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €698.00 | €702.00 | €694.00 | €694.00 | 75 |
| 2026-10-08 | €710.00 | €718.00 | €700.00 | €704.00 | 115 |
| 2026-10-07 | €716.00 | €728.00 | €700.00 | €718.00 | 180 |
| 2026-10-06 | €788.00 | €788.00 | €724.00 | €724.00 | 386 |
| 2026-10-05 | €762.00 | €804.00 | €756.00 | €796.00 | 484 |
| 2026-10-02 | €828.00 | €840.00 | €712.00 | €714.00 | 574 |
| 2026-10-01 | €818.00 | €826.00 | €794.00 | €810.00 | 25 |
| 2026-09-30 | €806.00 | €806.00 | €802.00 | €812.00 | 18 |
| 2026-09-29 | €812.00 | €824.00 | €798.00 | €802.00 | 159 |
| 2026-09-28 | €792.00 | €794.00 | €776.00 | €780.00 | 23 |
| 2026-09-25 | €806.00 | €810.00 | €806.00 | €804.00 | 26 |
| 2026-09-24 | €792.00 | €812.00 | €792.00 | €804.00 | 118 |
| 2026-09-23 | €804.00 | €808.00 | €780.00 | €802.00 | 58 |
| 2026-09-22 | €760.00 | €810.00 | €752.00 | €772.00 | 431 |
| 2026-09-21 | €752.00 | €788.00 | €752.00 | €762.00 | 1,666 |
| 2026-09-18 | €706.00 | €730.00 | €706.00 | €730.00 | 30 |
| 2026-09-17 | €698.00 | €712.00 | €688.00 | €700.00 | 213 |
| 2026-09-16 | €680.00 | €690.00 | €680.00 | €684.00 | 61 |
| 2026-09-15 | €694.00 | €702.00 | €666.00 | €668.00 | 138 |
| 2026-09-14 | €688.00 | €700.00 | €672.00 | €700.00 | 243 |
| 2026-09-11 | €746.00 | €756.00 | €704.00 | €718.00 | 1,756 |
| 2026-09-10 | €762.00 | €766.00 | €736.00 | €736.00 | 1,106 |
| 2026-09-09 | €778.00 | €790.00 | €764.00 | €784.00 | 248 |
| 2026-09-08 | €740.00 | €764.00 | €730.00 | €760.00 | 338 |
| 2026-09-07 | €722.00 | €738.00 | €722.00 | €726.00 | 19 |
| 2026-09-04 | €706.00 | €730.00 | €700.00 | €718.00 | 1,009 |
| 2026-09-03 | €698.00 | €698.00 | €662.00 | €684.00 | 171 |
| 2026-09-02 | €698.00 | €718.00 | €680.00 | €682.00 | 199 |
| 2026-09-01 | €708.00 | €718.00 | €696.00 | €708.00 | 90 |
| 2026-08-31 | €718.00 | €722.00 | €706.00 | €708.00 | 898 |
| 2026-08-28 | €718.00 | €732.00 | €716.00 | €726.00 | 1,027 |
| 2026-08-27 | €750.00 | €766.00 | €704.00 | €722.00 | 1,017 |
| 2026-08-26 | €706.00 | €726.00 | €702.00 | €722.00 | 490 |
| 2026-08-25 | €710.00 | €710.00 | €688.00 | €702.00 | 24 |
| 2026-08-24 | €708.00 | €708.00 | €672.00 | €678.00 | 149 |
| 2026-08-21 | €740.00 | €740.00 | €726.00 | €724.00 | 882 |
| 2026-08-20 | €726.00 | €740.00 | €702.00 | €736.00 | 150 |
| 2026-08-19 | €780.00 | €794.00 | €724.00 | €728.00 | 473 |
| 2026-08-18 | €838.00 | €838.00 | €778.00 | €788.00 | 463 |
| 2026-08-17 | €868.00 | €872.00 | €850.00 | €868.00 | 240 |
| 2026-08-14 | €804.00 | €854.00 | €796.00 | €822.00 | 306 |
| 2026-08-13 | €752.00 | €810.00 | €726.00 | €800.00 | 160 |
| 2026-08-12 | €732.00 | €768.00 | €730.00 | €766.00 | 123 |
| 2026-08-11 | €704.00 | €714.00 | €690.00 | €712.00 | 54 |
| 2026-08-10 | €710.00 | €712.00 | €696.00 | €702.00 | 119 |
| 2026-08-07 | €744.00 | €758.00 | €660.00 | €698.00 | 411 |
| 2026-08-06 | €700.00 | €748.00 | €678.00 | €752.00 | 276 |
| 2026-08-05 | €734.00 | €752.00 | €726.00 | €760.00 | 190 |
| 2026-08-04 | €738.00 | €762.00 | €726.00 | €748.00 | 374 |
| 2026-08-03 | €748.00 | €748.00 | €686.00 | €700.00 | 229 |
| 2026-07-31 | €760.00 | €798.00 | €732.00 | €744.00 | 442 |
| 2026-07-30 | €664.00 | €780.00 | €664.00 | €736.00 | 349 |
| 2026-07-29 | €686.00 | €704.00 | €660.00 | €670.00 | 702 |
| 2026-07-28 | €686.00 | €692.00 | €620.00 | €638.00 | 209 |
| 2026-07-27 | €778.00 | €778.00 | €686.00 | €698.00 | 348 |
| 2026-07-24 | €784.00 | €798.00 | €762.00 | €770.00 | 184 |
| 2026-07-23 | €818.00 | €822.00 | €798.00 | €808.00 | 207 |
| 2026-07-22 | €750.00 | €802.00 | €750.00 | €796.00 | 104 |
| 2026-07-21 | €740.00 | €780.00 | €734.00 | €778.00 | 362 |
| 2026-07-20 | €690.00 | €726.00 | €690.00 | €710.00 | 142 |
| 2026-07-17 | €616.00 | €658.00 | €604.00 | €652.00 | 444 |
| 2026-07-16 | €708.00 | €714.00 | €668.00 | €674.00 | 265 |
| 2026-07-15 | €776.00 | €780.00 | €702.00 | €708.00 | 44 |
| 2026-07-14 | €780.00 | €790.00 | €756.00 | €776.00 | 88 |
| 2026-07-13 | €760.00 | €770.00 | €742.00 | €766.00 | 101 |
| 2026-07-10 | €768.00 | €796.00 | €762.00 | €804.00 | 118 |
| 2026-07-09 | €762.00 | €820.00 | €762.00 | €798.00 | 374 |
| 2026-07-08 | €720.00 | €752.00 | €690.00 | €720.00 | 365 |
| 2026-07-07 | €746.00 | €746.00 | €686.00 | €710.00 | 172 |
| 2026-07-06 | €748.00 | €776.00 | €740.00 | €760.00 | 359 |
| 2026-07-03 | €748.00 | €758.00 | €740.00 | €742.00 | 103 |
| 2026-07-02 | €780.00 | €806.00 | €736.00 | €744.00 | 440 |
| 2026-07-01 | €834.00 | €842.00 | €782.00 | €804.00 | 861 |
| 2026-06-30 | €858.00 | €874.00 | €836.00 | €838.00 | 447 |
| 2026-06-29 | €802.00 | €812.00 | €776.00 | €806.00 | 619 |
| 2026-06-26 | €884.00 | €884.00 | €826.00 | €834.00 | 378 |
| 2026-06-25 | €952.00 | €970.00 | €878.00 | €890.00 | 588 |
| 2026-06-24 | €920.00 | €932.00 | €890.00 | €890.00 | 261 |
| 2026-06-23 | €914.00 | €926.00 | €876.00 | €894.00 | 285 |
| 2026-06-22 | €954.00 | €986.00 | €942.00 | €942.00 | 677 |
| 2026-06-19 | €916.00 | €936.00 | €914.00 | €934.00 | 66 |
| 2026-06-18 | €952.00 | €994.00 | €940.00 | €946.00 | 297 |
| 2026-06-17 | €910.00 | €936.00 | €900.00 | €934.00 | 631 |
| 2026-06-16 | €896.00 | €950.00 | €886.00 | €890.00 | 689 |
| 2026-06-15 | €838.00 | €884.00 | €834.00 | €868.00 | 865 |
| 2026-06-12 | €750.00 | €808.00 | €746.00 | €798.00 | 457 |
| 2026-06-11 | €716.00 | €734.00 | €714.00 | €728.00 | 239 |
| 2026-06-10 | €720.00 | €734.00 | €696.00 | €714.00 | 456 |
| 2026-06-09 | €778.00 | €784.00 | €734.00 | €732.00 | 261 |
| 2026-06-08 | €734.00 | €776.00 | €734.00 | €768.00 | 357 |
| 2026-06-05 | €770.00 | €782.00 | €756.00 | €774.00 | 251 |
| 2026-06-04 | €806.00 | €806.00 | €770.00 | €800.00 | 452 |
| 2026-06-03 | €808.00 | €826.00 | €800.00 | €828.00 | 249 |
| 2026-06-02 | €794.00 | €816.00 | €790.00 | €804.00 | 133 |
| 2026-06-01 | €762.00 | €782.00 | €748.00 | €778.00 | 308 |
| 2026-05-29 | €760.00 | €776.00 | €758.00 | €762.00 | 250 |
| 2026-05-28 | €746.00 | €774.00 | €738.00 | €772.00 | 177 |
| 2026-05-27 | €732.00 | €776.00 | €718.00 | €738.00 | 637 |
| 2026-05-26 | €708.00 | €734.00 | €698.00 | €724.00 | 326 |
| 2026-05-25 | €772.00 | €772.00 | €682.00 | €712.00 | 107 |
| 2026-05-22 | €702.00 | €706.00 | €692.00 | €702.00 | 233 |
| 2026-05-21 | €652.00 | €698.00 | €652.00 | €692.00 | 213 |
| 2026-05-20 | €636.00 | €656.00 | €634.00 | €650.00 | 257 |
| 2026-05-19 | €630.00 | €638.00 | €600.00 | €612.00 | 336 |
| 2026-05-18 | €678.00 | €694.00 | €626.00 | €634.00 | 428 |
| 2026-05-15 | €682.00 | €688.00 | €660.00 | €678.00 | 203 |
| 2026-05-14 | €698.00 | €716.00 | €686.00 | €700.00 | 181 |
| 2026-05-13 | €700.00 | €714.00 | €682.00 | €696.00 | 395 |
| 2026-05-12 | €696.00 | €708.00 | €662.00 | €664.00 | 380 |
| 2026-05-11 | €664.00 | €708.00 | €656.00 | €698.00 | 772 |
| 2026-05-08 | €662.00 | €678.00 | €658.00 | €674.00 | 241 |
| 2026-05-07 | €670.00 | €672.00 | €636.00 | €648.00 | 271 |
| 2026-05-06 | €678.00 | €680.00 | €646.00 | €664.00 | 569 |
| 2026-05-05 | €636.00 | €674.00 | €636.00 | €662.00 | 637 |
| 2026-05-04 | €640.00 | €650.00 | €624.00 | €630.00 | 628 |
| 2026-04-30 | €556.00 | €580.00 | €548.00 | €562.00 | 182 |
| 2026-04-29 | €586.00 | €592.00 | €562.00 | €572.00 | 655 |
| 2026-04-28 | €508.00 | €514.00 | €479.00 | €489.00 | 201 |
| 2026-04-27 | €508.00 | €514.00 | €498.00 | €504.00 | 70 |
| 2026-04-24 | €514.00 | €518.00 | €495.00 | €506.00 | 310 |
| 2026-04-23 | €492.00 | €516.00 | €490.00 | €518.00 | 231 |
| 2026-04-22 | €490.00 | €498.00 | €481.00 | €492.00 | 405 |
| 2026-04-21 | €464.00 | €467.00 | €457.00 | €466.00 | 270 |
| 2026-04-20 | €459.00 | €470.00 | €453.00 | €458.00 | 217 |
| 2026-04-17 | €450.00 | €462.00 | €445.00 | €465.00 | 324 |
| 2026-04-16 | €445.00 | €445.00 | €434.00 | €439.00 | 507 |
| 2026-04-15 | €444.00 | €450.00 | €432.00 | €432.00 | 217 |
| 2026-04-14 | €441.00 | €445.00 | €428.00 | €434.00 | 183 |
| 2026-04-13 | €425.00 | €430.00 | €423.00 | €432.00 | 118 |
| 2026-04-10 | €430.00 | €436.00 | €428.00 | €429.00 | 170 |
| 2026-04-09 | €422.00 | €433.00 | €419.00 | €427.00 | 234 |
| 2026-04-08 | €433.00 | €441.00 | €418.00 | €424.00 | 591 |
| 2026-04-07 | €392.00 | €407.00 | €381.00 | €393.00 | 827 |
| 2026-04-02 | €353.20 | €368.70 | €349.45 | €369.60 | 186 |
| 2026-04-01 | €347.50 | €366.60 | €343.10 | €367.30 | 533 |
| 2026-03-31 | €315.15 | €330.65 | €308.75 | €326.40 | 219 |
| 2026-03-30 | €331.30 | €340.20 | €316.25 | €313.20 | 24 |
| 2026-03-27 | €338.10 | €338.10 | €319.60 | €332.60 | 58 |
| 2026-03-26 | €350.20 | €353.05 | €338.75 | €340.05 | 42 |
| 2026-03-25 | €375.70 | €375.70 | €354.00 | €358.00 | 105 |
| 2026-03-24 | €349.90 | €361.30 | €344.90 | €358.10 | 85 |
| 2026-03-23 | €349.00 | €370.80 | €347.80 | €342.35 | 59 |
| 2026-03-20 | €376.50 | €380.20 | €364.15 | €367.65 | 299 |
| 2026-03-19 | €348.00 | €366.60 | €345.50 | €367.00 | 98 |
| 2026-03-18 | €375.30 | €375.30 | €353.30 | €364.65 | 80 |
| 2026-03-17 | €344.80 | €358.95 | €344.80 | €358.05 | 277 |
| 2026-03-16 | €340.40 | €353.60 | €340.40 | €345.85 | 161 |
| 2026-03-13 | €333.75 | €333.75 | €333.10 | €335.35 | 28 |
| 2026-03-12 | €331.05 | €331.05 | €327.40 | €327.85 | 32 |
| 2026-03-11 | €334.65 | €334.65 | €331.65 | €331.15 | 15 |
| 2026-03-10 | €324.50 | €338.85 | €324.50 | €337.90 | 318 |
| 2026-03-09 | €295.35 | €306.65 | €295.05 | €310.55 | 836 |
| 2026-03-06 | €317.65 | €318.25 | €305.40 | €315.20 | 355 |
| 2026-03-05 | €326.75 | €326.75 | €318.10 | €317.95 | 403 |
| 2026-03-04 | €300.45 | €326.75 | €300.45 | €331.50 | 725 |
| 2026-03-03 | €314.45 | €314.45 | €300.10 | €310.55 | 1,722 |
| 2026-03-02 | €336.10 | €336.10 | €325.35 | €327.75 | 57 |
| 2026-02-27 | €345.35 | €364.00 | €338.00 | €347.00 | 234 |
| 2026-02-26 | €358.90 | €362.15 | €334.55 | €342.15 | 328 |
| 2026-02-25 | €339.45 | €360.30 | €339.45 | €358.00 | 116 |
| 2026-02-24 | €336.25 | €352.55 | €336.25 | €348.30 | 11 |
| 2026-02-23 | €342.65 | €356.15 | €342.65 | €351.00 | 251 |
| 2026-02-20 | €349.05 | €351.50 | €343.40 | €349.45 | 79 |
| 2026-02-19 | €360.30 | €360.30 | €344.25 | €346.90 | 55 |
| 2026-02-18 | €354.45 | €364.25 | €352.85 | €363.85 | 243 |
| 2026-02-17 | €357.65 | €357.65 | €349.95 | €353.30 | 149 |
| 2026-02-16 | €388.35 | €388.35 | €349.55 | €358.35 | 129 |
| 2026-02-13 | €368.00 | €377.40 | €347.65 | €353.05 | 274 |
| 2026-02-12 | €340.05 | €385.05 | €340.05 | €369.90 | 599 |
| 2026-02-11 | €336.85 | €343.25 | €333.05 | €335.65 | 54 |
| 2026-02-10 | €353.65 | €355.20 | €335.00 | €337.35 | 32 |
| 2026-02-09 | €362.25 | €362.65 | €355.05 | €363.65 | 139 |
| 2026-02-06 | €342.35 | €359.05 | €337.35 | €358.10 | 156 |
| 2026-02-05 | €359.85 | €360.55 | €337.65 | €348.50 | 336 |
| 2026-02-04 | €378.70 | €380.50 | €352.20 | €355.50 | 283 |
| 2026-02-03 | €376.40 | €382.30 | €362.45 | €375.50 | 278 |
| 2026-02-02 | €336.05 | €367.70 | €335.50 | €365.30 | 274 |
| 2026-01-30 | €392.75 | €392.80 | €354.05 | €355.75 | 646 |
| 2026-01-29 | €388.30 | €388.30 | €368.55 | €370.30 | 714 |
| 2026-01-28 | €343.10 | €376.00 | €329.60 | €375.45 | 1,647 |
| 2026-01-27 | €306.50 | €320.05 | €306.15 | €317.35 | 431 |
| 2026-01-26 | €292.70 | €311.00 | €290.55 | €309.35 | 228 |
| 2026-01-23 | €294.00 | €295.50 | €286.00 | €290.85 | 144 |
| 2026-01-22 | €285.60 | €309.10 | €285.00 | €290.60 | 296 |
| 2026-01-21 | €282.60 | €292.70 | €280.20 | €293.45 | 479 |
| 2026-01-20 | €270.50 | €283.00 | €265.20 | €281.70 | 581 |
| 2026-01-19 | €282.75 | €282.75 | €282.75 | €282.75 | 0 |
| 2026-01-16 | €282.00 | €287.45 | €278.05 | €282.75 | 236 |
| 2026-01-15 | €270.80 | €279.50 | €270.80 | €281.70 | 155 |
| 2026-01-14 | €270.55 | €273.25 | €269.55 | €269.90 | 37 |
| 2026-01-13 | €273.75 | €279.10 | €273.55 | €281.35 | 138 |
| 2026-01-12 | €256.95 | €264.30 | €253.95 | €265.10 | 201 |
| 2026-01-09 | €246.00 | €251.20 | €245.60 | €255.75 | 49 |
| 2026-01-08 | €262.50 | €262.80 | €250.00 | €245.20 | 79 |
| 2026-01-07 | €280.15 | €283.00 | €260.00 | €260.85 | 172 |
| 2026-01-06 | €249.60 | €271.85 | €249.50 | €274.75 | 65 |
| 2026-01-05 | €249.00 | €253.15 | €243.65 | €248.40 | 97 |
| 2026-01-02 | €240.50 | €240.50 | €240.50 | €241.35 | 17 |
| 2025-12-30 | €241.10 | €241.10 | €241.10 | €241.10 | 0 |
| 2025-12-29 | €252.35 | €252.35 | €241.40 | €241.10 | 70 |
| 2025-12-23 | €252.15 | €252.15 | €252.15 | €264.45 | 11 |
| 2025-12-22 | €255.20 | €255.20 | €242.00 | €238.40 | 25 |
| 2025-12-19 | €254.80 | €255.65 | €254.55 | €257.15 | 63 |
| 2025-12-18 | €237.90 | €237.90 | €237.90 | €237.90 | 0 |
| 2025-12-17 | €249.05 | €249.25 | €249.05 | €237.90 | 11 |
| 2025-12-16 | €239.65 | €248.80 | €239.65 | €239.05 | 45 |
| 2025-12-15 | €244.90 | €249.05 | €244.90 | €248.80 | 23 |
| 2025-12-12 | €257.40 | €257.40 | €256.20 | €243.75 | 22 |
| 2025-12-11 | €251.80 | €253.30 | €251.80 | €256.20 | 34 |
| 2025-12-10 | €245.80 | €245.80 | €245.80 | €250.45 | 2 |
| 2025-12-09 | €245.30 | €246.60 | €245.30 | €246.75 | 805 |
| 2025-12-08 | €243.30 | €243.30 | €243.30 | €244.10 | 13 |
| 2025-12-05 | €230.85 | €230.85 | €230.85 | €236.45 | 6 |
| 2025-12-04 | €220.45 | €227.00 | €220.45 | €226.85 | 210 |
| 2025-12-03 | €218.80 | €221.40 | €218.80 | €218.80 | 95 |
| 2025-12-02 | €234.70 | €234.70 | €234.70 | €227.20 | 1 |
| 2025-12-01 | €232.90 | €232.90 | €232.90 | €232.85 | 80 |
| 2025-11-28 | €238.55 | €238.55 | €238.55 | €236.65 | 13 |
| 2025-11-27 | €244.95 | €244.95 | €227.30 | €234.30 | 28 |
| 2025-11-26 | €228.90 | €228.90 | €228.90 | €234.35 | 25 |
| 2025-11-25 | €221.60 | €221.60 | €221.60 | €221.60 | 0 |
| 2025-11-24 | €206.95 | €206.95 | €206.95 | €221.60 | 1 |
| 2025-11-21 | €205.40 | €209.70 | €200.00 | €203.35 | 99 |
| 2025-11-20 | €233.50 | €234.35 | €224.00 | €222.00 | 35 |
| 2025-11-19 | €223.55 | €223.55 | €223.55 | €223.55 | 0 |
| 2025-11-18 | €223.10 | €223.10 | €221.15 | €223.55 | 84 |
| 2025-11-17 | €226.90 | €226.90 | €226.90 | €226.85 | 10 |
| 2025-11-14 | €223.80 | €227.50 | €214.60 | €226.20 | 209 |
| 2025-11-13 | €235.30 | €235.30 | €234.05 | €234.65 | 58 |
| 2025-11-12 | €251.15 | €255.30 | €245.85 | €247.80 | 154 |
| 2025-11-11 | €252.00 | €254.85 | €249.00 | €249.60 | 218 |
| 2025-11-10 | €252.00 | €255.30 | €252.00 | €249.30 | 28 |
| 2025-11-07 | €236.15 | €236.15 | €236.15 | €234.05 | 5 |
| 2025-11-06 | €243.60 | €246.50 | €241.85 | €242.85 | 835 |
| 2025-11-05 | €215.50 | €244.50 | €215.50 | €242.10 | 165 |
| 2025-11-04 | €222.95 | €224.00 | €220.45 | €221.30 | 73 |
| 2025-11-03 | €220.00 | €225.45 | €220.00 | €227.25 | 61 |
| 2025-10-31 | €239.90 | €240.65 | €211.70 | €213.60 | 57 |
| 2025-10-30 | €232.70 | €235.90 | €224.20 | €236.45 | 302 |
| 2025-10-29 | €205.85 | €227.40 | €203.25 | €224.35 | 128 |
| 2025-10-28 | €192.48 | €192.56 | €187.30 | €190.62 | 128 |
| 2025-10-27 | €209.30 | €209.30 | €197.78 | €196.70 | 116 |
| 2025-10-24 | €199.56 | €199.56 | €199.56 | €206.75 | 50 |
| 2025-10-23 | €187.26 | €187.26 | €187.26 | €192.58 | 7 |
| 2025-10-22 | €187.48 | €187.48 | €187.48 | €180.56 | 41 |
| 2025-10-21 | €186.78 | €186.78 | €186.78 | €186.78 | 0 |
| 2025-10-20 | €195.46 | €197.08 | €189.14 | €186.78 | 66 |
| 2025-10-17 | €187.64 | €195.98 | €186.18 | €191.36 | 714 |
| 2025-10-16 | €192.84 | €193.76 | €192.84 | €197.52 | 106 |
| 2025-10-15 | €185.94 | €185.94 | €184.86 | €186.02 | 58 |
| 2025-10-14 | €188.58 | €188.58 | €188.58 | €188.58 | 0 |
| 2025-10-13 | €187.26 | €193.00 | €184.24 | €188.58 | 234 |
| 2025-10-10 | €191.98 | €191.98 | €191.98 | €185.94 | 2 |
| 2025-10-09 | €192.08 | €192.08 | €192.08 | €191.98 | 96 |