Seagate Technology Holdings plc (STX) Stock Price History
Historical prices from 2002 to 2026
- 1M
- +15.8%
- 3M
- -15.9%
- YTD
- +219.9%
- 1Y
- +301.1%
- 3Y
- +140.8%
- 5Y
- +61.8%
Loading 10-year price history...
STX Historical Performance
STX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -6.7%
- 2003 annual price return
- +80.0%
- 2004 annual price return
- -10.6%
- 2005 annual price return
- +15.0%
- 2006 annual price return
- +32.0%
- 2007 annual price return
- -2.2%
- 2008 annual price return
- -81.9%
- 2009 annual price return
- +258.1%
- 2010 annual price return
- -20.4%
- 2011 annual price return
- +9.6%
- 2012 annual price return
- +85.1%
- 2013 annual price return
- +75.8%
- 2014 annual price return
- +20.0%
- 2015 annual price return
- -44.5%
- 2016 annual price return
- +5.2%
- 2017 annual price return
- +5.6%
- 2018 annual price return
- -10.1%
- 2019 annual price return
- +52.3%
- 2020 annual price return
- +2.7%
- 2021 annual price return
- +88.0%
- 2022 annual price return
- -53.5%
- 2023 annual price return
- +64.6%
- 2024 annual price return
- +4.4%
- 2025 annual price return
- +218.8%
- 2026 annual price return
- +197.7%
STX Stock Price Trajectory (2002–2026)
As of September 23, 2026, Seagate Technology Holdings plc (STX) trades at $919.84, representing a +301.1% return over the past year. The stock has delivered a +1025.3% total return over five years (+61.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,145.00 on June 18, 2026. From this peak, STX has corrected -19.7%, currently trading 47% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers WDC (+313.3% 1Y), NTAP (+54.8% 1Y), and PSTG (-15.1% 1Y), STX has underperformed the peer group average. Compare STX vs WDC →
STX Historical Price Data · from 2002
Rows 1–50 of 5,982| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 856.39 | 936.94 | 856.39 | 919.84 | 5.26M | +4.85% |
| 2026-09-21 | 894.27 | 914.82 | 861.96 | 877.33 | 4.18M | +2.16% |
| 2026-09-18 | 814.69 | 871.80 | 807.31 | 858.79 | 6.91M | +6.93% |
| 2026-09-17 | 806.06 | 816.68 | 783.01 | 803.13 | 4.81M | +2.55% |
| 2026-09-16 | 782.93 | 798.88 | 772.01 | 783.18 | 3.35M | +1.47% |
| 2026-09-15 | 800.47 | 801.98 | 758.35 | 771.81 | 4.00M | -4.19% |
| 2026-09-14 | 775.00 | 821.86 | 769.00 | 805.55 | 4.12M | -2.97% |
| 2026-09-11 | 869.42 | 870.68 | 817.68 | 830.17 | 3.60M | -3.73% |
| 2026-09-10 | 860.48 | 880.97 | 848.24 | 862.33 | 3.06M | -2.66% |
| 2026-09-09 | 893.09 | 917.38 | 885.42 | 885.92 | 3.39M | -2.04% |
| 2026-09-08 | 880.65 | 925.44 | 860.01 | 904.38 | 4.95M | +6.49% |
| 2026-09-04 | 817.00 | 852.98 | 805.01 | 849.28 | 2.54M | +6.34% |
| 2026-09-03 | 796.00 | 807.03 | 763.55 | 798.61 | 2.96M | -1.23% |
| 2026-09-02 | 805.86 | 835.40 | 785.66 | 808.54 | 2.65M | -0.99% |
| 2026-09-01 | 815.10 | 832.76 | 802.11 | 816.64 | 2.34M | -1.42% |
| 2026-08-31 | 826.50 | 830.19 | 808.49 | 828.38 | 3.25M | -0.17% |
| 2026-08-28 | 831.09 | 855.58 | 825.55 | 829.76 | 2.80M | -2.06% |
| 2026-08-27 | 875.30 | 875.75 | 812.94 | 847.20 | 4.22M | +0.10% |
| 2026-08-26 | 824.35 | 851.69 | 821.67 | 846.37 | 2.06M | +3.01% |
| 2026-08-25 | 814.50 | 826.00 | 800.12 | 821.67 | 2.63M | +3.40% |
| 2026-08-24 | 818.60 | 822.74 | 774.00 | 794.65 | 3.21M | -6.51% |
| 2026-08-21 | 862.64 | 869.99 | 834.50 | 850.00 | 2.85M | -0.03% |
| 2026-08-20 | 833.68 | 869.71 | 827.60 | 850.24 | 3.24M | +2.12% |
| 2026-08-19 | 911.40 | 915.16 | 829.11 | 832.56 | 5.97M | -7.87% |
| 2026-08-18 | 929.50 | 961.27 | 898.68 | 903.68 | 4.60M | -9.16% |
| 2026-08-17 | 990.33 | 1013.99 | 978.63 | 994.79 | 4.33M | +2.19% |
| 2026-08-14 | 941.26 | 990.61 | 920.00 | 973.44 | 5.25M | +5.65% |
| 2026-08-13 | 872.31 | 934.77 | 861.55 | 921.37 | 4.59M | +4.91% |
| 2026-08-12 | 861.35 | 892.00 | 849.60 | 878.21 | 4.73M | +7.03% |
| 2026-08-11 | 805.00 | 826.90 | 794.01 | 820.52 | 3.18M | +2.44% |
| 2026-08-10 | 802.95 | 826.90 | 786.00 | 800.99 | 4.07M | -1.45% |
| 2026-08-07 | 862.68 | 862.68 | 761.80 | 812.76 | 5.97M | -4.71% |
| 2026-08-06 | 784.01 | 874.97 | 767.69 | 852.95 | 5.56M | +1.83% |
| 2026-08-05 | 848.13 | 884.90 | 836.56 | 837.66 | 4.24M | -0.91% |
| 2026-08-04 | 880.89 | 885.00 | 833.97 | 845.35 | 5.03M | +1.72% |
| 2026-08-03 | 818.01 | 839.63 | 782.08 | 831.06 | 5.33M | -2.93% |
| 2026-07-31 | 901.68 | 921.78 | 837.73 | 856.13 | 6.13M | +0.52% |
| 2026-07-30 | 878.91 | 901.18 | 831.00 | 851.68 | 7.38M | +11.41% |
| 2026-07-29 | 786.85 | 814.97 | 747.55 | 764.43 | 9.28M | +2.29% |
| 2026-07-28 | 774.81 | 777.10 | 698.99 | 747.30 | 8.94M | -8.53% |
| 2026-07-27 | 855.99 | 871.00 | 781.17 | 816.99 | 4.64M | -4.07% |
| 2026-07-24 | 879.21 | 906.00 | 835.50 | 851.69 | 5.23M | -6.75% |
| 2026-07-23 | 905.00 | 936.49 | 905.00 | 913.36 | 4.56M | +0.58% |
| 2026-07-22 | 861.71 | 921.38 | 855.19 | 908.10 | 5.26M | +1.82% |
| 2026-07-21 | 864.00 | 899.95 | 844.87 | 891.83 | 6.06M | +11.14% |
| 2026-07-20 | 810.02 | 831.64 | 797.01 | 802.45 | 4.87M | +1.88% |
| 2026-07-17 | 720.94 | 808.65 | 700.39 | 787.66 | 7.01M | +5.66% |
| 2026-07-16 | 785.11 | 798.96 | 739.47 | 745.49 | 6.22M | -10.00% |
| 2026-07-15 | 889.02 | 893.00 | 788.97 | 828.30 | 4.73M | -5.69% |
| 2026-07-14 | 901.14 | 906.30 | 868.93 | 878.31 | 3.77M | +2.05% |
STX Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
STX Stock Analysis
Bull/bear thesis, analyst target revisions, and earnings execution.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STX — Frequently Asked Questions
Quick answers to the most common questions about buying STX stock.
How has STX stock performed recently?
STX returned +301.1% over the past year, beating its 5-year annualized CAGR of +61.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STX's all-time high price?
Seagate Technology Holdings plc reached $1145.00 on 2026-06-18. The 52-week high is $1145.00. Current 1-year return of +301.1% places the stock closer to historical peaks.
Where can I download STX historical price data?
This page provides STX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.