Seagate Technology Holdings plc (STX) NASDAQ

Currency In USD

STX Historical Return

If you invested $1000 in Seagate Technology Holdings plc (STX) 10 years ago, it would be worth $41,100.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $11,219.11, while $1000 invested 1 year ago would be worth $5,571.59. This corresponds to total returns of 4,010.08%, 1,021.91%, 457.16%, respectively, with annualized returns of 44.98%, 62.13%, 457.16%.

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
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
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