Seagate Technology Holdings plc (STX) NASDAQ

926.61

+5.35(+0.58%)

Updated at June 02 04:00PM

Currency In USD

STX Historical Return

If you invested $1000 in Seagate Technology Holdings plc (STX) 10 years ago, it would be worth $57,197.21 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,922.42, while $1000 invested 1 year ago would be worth $7,847.36. This corresponds to total returns of 5,619.72%, 992.24%, 684.74%, respectively, with annualized returns of 49.84%, 61.27%, 684.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

STX Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	929.88	926.61	926.61	953.72	914.99	2.52M
June 01, 2026	885.33	921.26	921.26	940.79	882.92	3.34M
May 29, 2026	892.83	879.8	879.8	904.17	867.02	4.38M
May 28, 2026	889.52	880.72	880.72	905.39	866.01	2.83M
May 27, 2026	881.14	870.66	870.66	888.95	846.07	3.79M
May 26, 2026	831.17	845.76	845.76	862.65	816.98	3.42M
May 22, 2026	814.72	812.73	812.73	824	799.81	2.53M
May 21, 2026	753.47	810.46	810.46	811.51	753.47	3.47M
May 20, 2026	757.16	751.07	751.07	764.97	741	2.25M
May 19, 2026	719.51	733.35	733.35	745.98	695.14	3.63M
May 18, 2026	801	740.84	740.84	801	710.11	4.93M
May 15, 2026	770.03	795.47	795.47	807.63	765.77	2.78M
May 14, 2026	812.48	804.76	804.76	838.6	796.17	2.23M
May 13, 2026	827.5	817.35	817.35	831.99	795.01	2.5M
May 12, 2026	814.7	808.8	808.8	833.06	766.97	3.78M
May 11, 2026	793.25	834.01	834.01	841.31	790.48	5.84M
May 08, 2026	780	782.64	782.64	802.13	772	4.85M
May 07, 2026	771.29	766.44	766.44	771.29	742.01	4.57M
May 06, 2026	768.8	786.42	786.42	787.35	752.8	5.49M
May 05, 2026	755	771.01	771.01	792.01	752.59	6.42M
May 04, 2026	742.16	738.54	738.54	749	729.18	5.98M
May 01, 2026	667.01	726.93	726.93	728	663.3	7.32M
April 30, 2026	655.18	673.64	673.64	680.63	639.05	6.35M
April 29, 2026	667.98	643.3	643.3	697	632	10.79M
April 28, 2026	566.04	579.03	579.03	592.84	553.2	5.18M
April 27, 2026	599.31	595.86	595.86	602.91	577.36	2.84M
April 24, 2026	592.7	586.25	586.25	599.98	578.42	2.67M
April 23, 2026	574.24	587.62	587.62	607.89	573.01	3.15M
April 22, 2026	580.01	579.88	579.88	586	563.3	3.08M
April 21, 2026	543.01	559.9	559.9	567.7	536.03	3.53M
April 20, 2026	550.77	539.75	539.75	553	531.61	2.91M
April 17, 2026	544.45	547.75	547.75	553.57	537.52	3.44M
April 16, 2026	511.76	531.81	531.81	532.06	506	3.12M
April 15, 2026	520.83	519.6	519.6	526	503.11	3.83M
April 14, 2026	520	533.44	533.44	534.23	501.45	3.55M
April 13, 2026	500.08	513.28	513.28	514.75	495.65	2.86M
April 10, 2026	504.67	503.13	503.13	509.55	494.6	3.43M
April 09, 2026	504	500.77	500.77	508.71	493.2	3.08M
April 08, 2026	503.2	496.3	496.3	517.18	487.67	5.41M
April 07, 2026	448.14	468.72	468.72	468.85	445	4.28M
April 06, 2026	450.88	453.3	453.3	470.23	449.79	4.46M
April 02, 2026	401	429.36	429.36	429.41	400	2.35M
April 01, 2026	396.49	423.12	423.12	428.18	396.31	3.71M
March 31, 2026	371.09	391.76	391.76	392.01	368	3.58M
March 30, 2026	393.06	362.43	362.43	399.41	351.42	3.88M
March 27, 2026	378.53	380.07	380.07	388.07	376.08	2.32M
March 26, 2026	401.66	378.79	378.79	406.65	377.33	3.81M
March 25, 2026	410.16	413.22	413.22	422.53	389.01	3.44M
March 24, 2026	402.86	424.96	424.22	426.28	395	3.67M
March 23, 2026	420	404.02	403.32	425.18	395.19	3.43M
March 20, 2026	433.5	411.23	410.51	439.73	409.25	8.34M
March 19, 2026	396.4	434.6	433.84	437.46	388.37	4.12M
March 18, 2026	419.53	406.77	406.06	422.74	405.11	3.73M
March 17, 2026	400	421.09	420.36	421.31	397.5	3.45M
March 16, 2026	397.5	398.78	398.09	410.8	395.63	3.01M
March 13, 2026	378.07	383.71	383.04	394.99	377.14	2.9M
March 12, 2026	382.71	373.98	373.33	385	368.69	2.05M
March 11, 2026	384	385.97	385.3	391.24	376.15	1.97M
March 10, 2026	377.93	384.29	383.62	398.29	377.93	3.48M
March 09, 2026	342.42	374.33	373.68	374.66	342	2.91M