Seagate Technology Holdings plc (STX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Seagate Technology Holdings plc (STX) 10 years ago, it would be worth $39,242.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $10,755.41, while $1000 invested 1 year ago would be worth $5,379.07. This corresponds to total returns of 3,824.28%, 975.54%, 437.91%, respectively, with annualized returns of 44.31%, 60.81%, 437.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 862.64 | 850 | 850 | 869.99 | 834.5 | 2.82M |
| August 20, 2026 | 833.68 | 850.24 | 850.24 | 869.71 | 827.6 | 3.23M |
| August 19, 2026 | 911.4 | 832.56 | 832.56 | 915.16 | 829.11 | 5.8M |
| August 18, 2026 | 929.5 | 903.68 | 903.68 | 961.27 | 898.68 | 4.52M |
| August 17, 2026 | 990.33 | 994.79 | 994.79 | 1,013.99 | 978.63 | 4.28M |
| August 14, 2026 | 941.26 | 973.44 | 973.44 | 990.61 | 920 | 5.23M |
| August 13, 2026 | 872.31 | 921.37 | 921.37 | 934.77 | 861.55 | 4.55M |
| August 12, 2026 | 861.35 | 878.21 | 878.21 | 892 | 849.6 | 4.7M |
| August 11, 2026 | 805 | 820.52 | 820.52 | 826.9 | 794.01 | 3.14M |
| August 10, 2026 | 802.95 | 800.74 | 800.74 | 826.9 | 786 | 4.06M |
| August 07, 2026 | 862.68 | 812.76 | 812.76 | 862.68 | 761.8 | 5.9M |
| August 06, 2026 | 784.01 | 852.95 | 852.95 | 874.97 | 767.69 | 5.55M |
| August 05, 2026 | 848.13 | 837.66 | 837.66 | 884.9 | 836.56 | 4.13M |
| August 04, 2026 | 880.89 | 845.35 | 845.35 | 885 | 833.97 | 4.98M |
| August 03, 2026 | 818.01 | 831.06 | 831.06 | 839.63 | 782.08 | 5.3M |
| July 31, 2026 | 901.68 | 856.13 | 856.13 | 921.78 | 837.73 | 6.11M |
| July 30, 2026 | 878.91 | 851.68 | 851.68 | 901.18 | 831 | 7.33M |
| July 29, 2026 | 786.85 | 764.43 | 764.43 | 814.97 | 747.55 | 9.16M |
| July 28, 2026 | 774.81 | 747.3 | 747.3 | 777.1 | 698.99 | 8.03M |
| July 27, 2026 | 855.99 | 816.99 | 816.99 | 871 | 781.17 | 4.63M |
| July 23, 2026 | 905 | 913.36 | 913.36 | 936.49 | 905 | 4.53M |
| July 22, 2026 | 861.71 | 908.1 | 908.1 | 921.38 | 855.19 | 5.24M |
| July 21, 2026 | 864 | 891.83 | 891.83 | 899.95 | 844.87 | 6.05M |
| July 20, 2026 | 810.02 | 802.45 | 802.45 | 831.64 | 797.01 | 4.85M |
| July 17, 2026 | 720.94 | 787.66 | 787.66 | 808.65 | 700.39 | 7.01M |
| July 16, 2026 | 785.11 | 745.49 | 745.49 | 798.96 | 739.47 | 6.15M |
| July 15, 2026 | 889.02 | 828.3 | 828.3 | 893 | 788.97 | 4.7M |
| July 14, 2026 | 901.14 | 878.31 | 878.31 | 906.3 | 868.93 | 3.72M |
| July 13, 2026 | 869.6 | 860.66 | 860.66 | 877.73 | 840.01 | 4.12M |
| July 10, 2026 | 861.63 | 910.34 | 910.34 | 927.28 | 861.63 | 3.95M |
| July 09, 2026 | 922.29 | 890.09 | 890.09 | 937.54 | 888.17 | 4.52M |
| July 08, 2026 | 811.27 | 860.02 | 860.02 | 862.41 | 811.27 | 4.91M |
| July 07, 2026 | 821.29 | 827.64 | 827.64 | 837.75 | 786.01 | 4.13M |
| July 06, 2026 | 863.62 | 868.26 | 868.26 | 886.89 | 848 | 3.42M |
| July 02, 2026 | 900.75 | 820.16 | 820.16 | 923.06 | 795.66 | 6.26M |
| July 01, 2026 | 896.74 | 915.19 | 915.19 | 936.65 | 886.2 | 3.59M |
| June 30, 2026 | 967.96 | 965 | 965 | 998.49 | 939.47 | 4.11M |
| June 29, 2026 | 915.99 | 968.53 | 968.53 | 987.57 | 880.01 | 5.37M |
| June 26, 2026 | 994.59 | 899.9 | 899.9 | 996.48 | 880.49 | 9.25M |
| June 25, 2026 | 1,111 | 1,025.36 | 1,025.36 | 1,111 | 1,001.33 | 5.49M |
| June 24, 2026 | 1,027.71 | 993.25 | 993.25 | 1,035.86 | 953.06 | 4.2M |
| June 23, 2026 | 984.26 | 1,038.59 | 1,038.59 | 1,044.88 | 983 | 5.18M |
| June 22, 2026 | 1,089 | 1,094.04 | 1,094.04 | 1,127.99 | 1,068.96 | 6.86M |
| June 18, 2026 | 1,133.36 | 1,070.23 | 1,070.23 | 1,145 | 1,053.53 | 7.94M |
| June 17, 2026 | 1,044.25 | 1,066.07 | 1,066.07 | 1,094 | 1,043.9 | 4.54M |
| June 16, 2026 | 1,044.03 | 1,031.34 | 1,031.34 | 1,097 | 1,012.17 | 5.7M |
| June 15, 2026 | 1,032.52 | 1,018.8 | 1,018.8 | 1,032.52 | 990.78 | 5.64M |
| June 12, 2026 | 880.19 | 931.04 | 931.04 | 946.24 | 868.14 | 3.14M |
| June 11, 2026 | 838.37 | 868.09 | 868.09 | 870.25 | 821.48 | 2.62M |
| June 10, 2026 | 821.86 | 815.99 | 815.99 | 855.51 | 806.41 | 3.32M |
| June 09, 2026 | 909.99 | 846.01 | 846.01 | 911.29 | 801.89 | 3.12M |
| June 08, 2026 | 882.72 | 876.77 | 876.77 | 894.92 | 854.21 | 2.47M |
| June 05, 2026 | 889.18 | 847.47 | 847.47 | 910.66 | 843.63 | 3.56M |
| June 04, 2026 | 891.55 | 925.99 | 925.99 | 941.49 | 885 | 2.52M |
| June 03, 2026 | 940.32 | 940.69 | 940.69 | 966.8 | 919 | 2.87M |
| 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 |