Seagate Technology Holdings plc (STX) Stock Price History
Historical prices from 2002 to 2026
- 1M
- -42.8%
- 3M
- -46.0%
- YTD
- +60.3%
- 1Y
- +65.5%
- 3Y
- +86.4%
- 5Y
- +36.4%
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
- +172.3%
STX Stock Price Trajectory (2002–2026)
As of November 7, 2026, Seagate Technology Holdings plc (STX) trades at $460.99, representing a +65.5% return over the past year. The stock has delivered a +386.3% total return over five years (+36.4% 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 -59.7%, currently trading 34% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers WDC (+61.2% 1Y), NTAP (+48.7% 1Y), and PSTG (-19.9% 1Y), STX has underperformed the peer group average. Compare STX vs WDC →
STX Historical Price Data · from 2002
Rows 1–50 of 6,015| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 505.52 | 508.00 | 449.29 | 460.99 | 8.20M | -1.19% |
| 2026-11-05 | 520.68 | 524.13 | 461.18 | 466.53 | 9.59M | -16.25% |
| 2026-11-04 | 569.59 | 587.89 | 555.00 | 557.06 | 6.78M | -8.13% |
| 2026-11-03 | 613.25 | 626.40 | 599.02 | 606.38 | 4.75M | +2.13% |
| 2026-11-02 | 645.98 | 646.29 | 586.88 | 593.76 | 5.48M | -7.88% |
| 2026-10-30 | 652.00 | 678.49 | 625.30 | 644.58 | 5.79M | -7.98% |
| 2026-10-29 | 687.27 | 718.65 | 675.41 | 700.47 | 5.35M | +0.36% |
| 2026-10-28 | 646.84 | 698.94 | 621.50 | 697.97 | 10.84M | +4.51% |
| 2026-10-27 | 650.34 | 687.05 | 647.94 | 667.85 | 9.01M | +3.67% |
| 2026-10-26 | 632.25 | 665.55 | 621.65 | 644.21 | 4.28M | +2.18% |
| 2026-10-23 | 633.00 | 655.60 | 621.00 | 630.49 | 5.57M | -1.81% |
| 2026-10-22 | 669.56 | 672.77 | 629.00 | 642.14 | 5.79M | -7.86% |
| 2026-10-21 | 708.25 | 715.63 | 682.72 | 696.89 | 4.45M | +3.22% |
| 2026-10-20 | 656.48 | 680.70 | 642.42 | 675.13 | 4.04M | +2.17% |
| 2026-10-19 | 665.00 | 675.71 | 654.52 | 660.81 | 4.13M | +3.41% |
| 2026-10-16 | 677.17 | 683.48 | 636.36 | 639.01 | 6.11M | -7.50% |
| 2026-10-15 | 679.99 | 691.99 | 652.29 | 690.81 | 5.88M | -3.19% |
| 2026-10-14 | 733.04 | 751.81 | 711.63 | 713.54 | 4.23M | -4.50% |
| 2026-10-13 | 693.93 | 749.00 | 693.93 | 747.20 | 6.80M | -0.80% |
| 2026-10-12 | 767.00 | 770.00 | 750.68 | 753.25 | 4.10M | -3.80% |
| 2026-10-09 | 784.16 | 789.59 | 766.09 | 783.00 | 3.93M | +1.05% |
| 2026-10-08 | 794.45 | 801.95 | 770.06 | 774.83 | 5.07M | -4.05% |
| 2026-10-07 | 784.25 | 810.78 | 780.90 | 807.57 | 4.42M | +0.24% |
| 2026-10-06 | 857.12 | 863.50 | 798.62 | 805.63 | 7.28M | -9.18% |
| 2026-10-05 | 876.00 | 903.00 | 875.00 | 887.09 | 5.59M | +4.49% |
| 2026-10-02 | 822.56 | 852.29 | 791.75 | 848.99 | 13.58M | -10.21% |
| 2026-10-01 | 911.16 | 946.36 | 893.75 | 945.57 | 2.49M | +2.52% |
| 2026-09-30 | 921.00 | 928.92 | 907.03 | 922.34 | 3.09M | +0.97% |
| 2026-09-29 | 943.50 | 944.43 | 900.10 | 913.45 | 2.60M | -0.87% |
| 2026-09-28 | 912.10 | 932.87 | 870.38 | 921.51 | 3.40M | +0.51% |
| 2026-09-25 | 924.36 | 924.36 | 903.53 | 916.83 | 2.80M | +1.20% |
| 2026-09-24 | 914.66 | 926.01 | 898.80 | 905.92 | 3.07M | -1.94% |
| 2026-09-23 | 913.20 | 927.00 | 885.00 | 923.86 | 3.25M | +0.44% |
| 2026-09-22 | 857.69 | 936.94 | 856.39 | 919.84 | 5.27M | +4.85% |
| 2026-09-21 | 894.27 | 914.82 | 861.96 | 877.33 | 4.20M | +2.16% |
| 2026-09-18 | 814.69 | 872.00 | 807.03 | 858.79 | 6.98M | +6.93% |
| 2026-09-17 | 809.03 | 816.68 | 783.01 | 803.13 | 5.31M | +2.55% |
| 2026-09-16 | 784.80 | 798.88 | 772.01 | 783.18 | 3.40M | +1.47% |
| 2026-09-15 | 800.24 | 801.98 | 758.35 | 771.81 | 4.06M | -4.19% |
| 2026-09-14 | 778.12 | 821.86 | 769.00 | 805.55 | 4.15M | -2.97% |
| 2026-09-11 | 869.42 | 870.68 | 817.69 | 830.17 | 3.85M | -3.73% |
| 2026-09-10 | 860.56 | 880.97 | 848.24 | 862.33 | 3.24M | -2.66% |
| 2026-09-09 | 893.14 | 917.39 | 885.39 | 885.92 | 3.52M | -2.04% |
| 2026-09-08 | 880.65 | 925.44 | 860.01 | 904.38 | 5.19M | +6.49% |
| 2026-09-04 | 818.75 | 852.98 | 805.01 | 849.28 | 2.56M | +6.34% |
| 2026-09-03 | 796.00 | 807.07 | 763.52 | 798.61 | 2.97M | -1.23% |
| 2026-09-02 | 805.86 | 835.40 | 785.66 | 808.54 | 2.66M | -0.99% |
| 2026-09-01 | 810.26 | 832.76 | 802.05 | 816.64 | 2.43M | -1.42% |
| 2026-08-31 | 826.50 | 830.68 | 808.49 | 828.38 | 3.46M | -0.17% |
| 2026-08-28 | 831.09 | 855.58 | 825.50 | 829.76 | 2.81M | -2.06% |
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.
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 +65.5% over the past year, beating its 5-year annualized CAGR of +36.4%. The stock trades below 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 +65.5% 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 2002-2026, downloadable in CSV format.