Seagate Technology Holdings plc (STX) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
STX Historical Performance
Short-Term Returns
STX Stock Price Trajectory (2011–2026)
As of May 6, 2026, Seagate Technology Holdings plc (STX) trades at $786.42, representing a +737.5% return over the past year. The stock has delivered a +789.6% total return over five years (+54.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $792.01 on May 5, 2026. From this peak, STX has corrected -0.7%, currently trading 150% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers WDC (+990.9% 1Y), NTAP (+21.1% 1Y), and PSTG (+40.8% 1Y), STX has underperformed the peer group average. Compare STX vs WDC →
STX Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 768.00 | 787.35 | 752.80 | 786.42 | 5.44M | +2.00% |
| 2026-05-05 | 755.00 | 792.01 | 752.59 | 771.01 | 6.34M | +4.38% |
| 2026-05-04 | 741.73 | 749.00 | 729.17 | 738.69 | 5.95M | +1.62% |
| 2026-05-01 | 666.11 | 727.97 | 663.60 | 726.93 | 7.31M | +7.91% |
| 2026-04-30 | 654.62 | 680.63 | 639.05 | 673.64 | 6.32M | +4.72% |
| 2026-04-29 | 667.98 | 697.00 | 632.00 | 643.30 | 10.79M | +11.10% |
| 2026-04-28 | 565.50 | 592.70 | 553.20 | 579.03 | 4.83M | -2.82% |
| 2026-04-27 | 599.31 | 602.91 | 577.36 | 595.86 | 2.77M | +1.64% |
| 2026-04-24 | 593.01 | 599.98 | 578.42 | 586.25 | 2.60M | -0.23% |
| 2026-04-23 | 577.61 | 607.89 | 573.01 | 587.62 | 3.15M | +1.33% |
| 2026-04-22 | 580.01 | 586.00 | 563.30 | 579.88 | 3.08M | +3.57% |
| 2026-04-21 | 543.01 | 567.70 | 536.03 | 559.90 | 3.52M | +3.71% |
| 2026-04-20 | 550.83 | 553.00 | 531.61 | 539.87 | 2.91M | -1.37% |
| 2026-04-17 | 545.00 | 553.57 | 537.52 | 547.35 | 3.44M | +2.92% |
| 2026-04-16 | 511.76 | 532.08 | 506.00 | 531.81 | 3.11M | +2.35% |
| 2026-04-15 | 520.68 | 526.00 | 503.11 | 519.60 | 3.30M | -2.59% |
| 2026-04-14 | 521.93 | 534.20 | 501.45 | 533.44 | 3.37M | +3.93% |
| 2026-04-13 | 497.93 | 514.75 | 495.65 | 513.28 | 2.80M | +2.00% |
| 2026-04-10 | 505.47 | 509.50 | 494.60 | 503.20 | 3.43M | +0.49% |
| 2026-04-09 | 505.00 | 508.71 | 493.20 | 500.77 | 2.96M | +0.90% |
| 2026-04-08 | 504.82 | 517.13 | 493.41 | 496.30 | 5.16M | +5.88% |
| 2026-04-07 | 446.80 | 468.83 | 445.00 | 468.72 | 3.79M | +3.40% |
| 2026-04-06 | 444.70 | 470.23 | 444.70 | 453.30 | 3.89M | +5.58% |
| 2026-04-02 | 401.94 | 429.43 | 400.00 | 429.36 | 2.33M | +1.47% |
| 2026-04-01 | 396.49 | 428.18 | 396.31 | 423.12 | 3.71M | +8.00% |
| 2026-03-31 | 371.08 | 392.01 | 368.00 | 391.76 | 3.51M | +8.09% |
| 2026-03-30 | 394.55 | 399.41 | 351.42 | 362.43 | 3.82M | -4.64% |
| 2026-03-27 | 378.57 | 388.07 | 376.81 | 380.07 | 1.83M | +0.34% |
| 2026-03-26 | 401.92 | 406.65 | 377.33 | 378.79 | 3.48M | -8.33% |
| 2026-03-25 | 410.16 | 422.53 | 389.01 | 413.22 | 3.44M | -2.76% |
Full STX Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
Should I Buy STX Right Now?
Bull case, key risks, Wall St analyst verdict, and what council investors are saying — updated daily.
See STX's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs STX Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare STX vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSTX — Frequently Asked Questions
Quick answers to the most common questions about buying STX stock.
How has STX stock performed recently?
STX returned +737.5% over the past year, beating its 5-year annualized CAGR of +54.3%. 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 $792.01 on 2026-05-05. The 52-week high is $792.01. Current 1-year return of +737.5% 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 2011-2026, downloadable in CSV format.