Seagate Technology Holdings plc (STX) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STX Historical Return
If you invested $1000 in Seagate Technology Holdings plc (STX) 10 years ago, it would be worth $35,601.28 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12,928.22, while $1000 invested 1 year ago would be worth $3,728.15. This corresponds to total returns of 3,460.13%, 1,192.82%, 272.81%, respectively, with annualized returns of 42.92%, 66.89%, 272.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STX Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 911.16 | 945.57 | 945.57 | 946.36 | 893.75 | 2.46M |
| September 30, 2026 | 921 | 922.34 | 922.34 | 928.92 | 907.03 | 3.02M |
| September 29, 2026 | 943.5 | 913.45 | 913.45 | 944.43 | 900.1 | 2.54M |
| September 28, 2026 | 912.1 | 921.51 | 921.51 | 932.87 | 870.38 | 3.38M |
| September 25, 2026 | 924.36 | 916.83 | 916.83 | 924.36 | 903.53 | 2.79M |
| September 24, 2026 | 914.66 | 905.92 | 905.92 | 926.01 | 898.8 | 3.06M |
| September 23, 2026 | 913.2 | 923.86 | 923.86 | 927 | 885 | 3.21M |
| September 22, 2026 | 857.69 | 919.84 | 919.84 | 936.94 | 856.39 | 5.26M |
| September 21, 2026 | 894.27 | 877.33 | 877.33 | 914.82 | 861.96 | 4.18M |
| September 18, 2026 | 814.69 | 858.79 | 858.79 | 872 | 807.03 | 6.91M |
| September 17, 2026 | 809.03 | 803.13 | 803.13 | 816.68 | 783.01 | 4.81M |
| September 16, 2026 | 784.8 | 783.18 | 783.18 | 798.88 | 772.01 | 3.35M |
| September 15, 2026 | 800.24 | 771.81 | 771.81 | 801.98 | 758.35 | 4M |
| September 11, 2026 | 869.42 | 830.17 | 830.17 | 870.68 | 817.69 | 3.6M |
| September 10, 2026 | 860.56 | 862.33 | 862.33 | 880.97 | 848.24 | 3.06M |
| September 09, 2026 | 893.14 | 885.92 | 885.92 | 917.39 | 885.39 | 3.39M |
| September 08, 2026 | 880.65 | 904.38 | 904.38 | 925.44 | 860.01 | 4.95M |
| September 04, 2026 | 818.75 | 849.28 | 849.28 | 852.98 | 805.01 | 2.54M |
| September 03, 2026 | 796 | 798.61 | 798.61 | 807.07 | 763.52 | 2.96M |
| September 02, 2026 | 805.86 | 808.54 | 808.54 | 835.4 | 785.66 | 2.65M |
| September 01, 2026 | 810.26 | 816.64 | 816.64 | 832.76 | 802.05 | 2.34M |
| August 31, 2026 | 826.5 | 828.38 | 828.38 | 830.68 | 808.49 | 3.25M |
| August 28, 2026 | 831.09 | 829.76 | 829.76 | 855.58 | 825.5 | 2.8M |
| August 27, 2026 | 875.75 | 847.2 | 847.2 | 875.75 | 812.94 | 4.3M |
| August 26, 2026 | 825.6 | 846.37 | 846.37 | 851.69 | 821.67 | 2.07M |
| August 25, 2026 | 814.5 | 821.67 | 821.67 | 826 | 800.12 | 2.55M |
| August 24, 2026 | 818.6 | 794.65 | 794.65 | 822.74 | 774 | 3.12M |
| 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 |
AD
