Stock Screener
Stock Research
Delisted Stocks
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Seagate Technology Holdings - 22 Year Stock Price History | STX

Historical daily share price chart and data for Seagate Technology Holdings since 2002 adjusted for splits and dividends. The latest closing stock price for Seagate Technology Holdings as of April 25, 2024 is 87.26.
  • The all-time high Seagate Technology Holdings stock closing price was 112.70 on January 04, 2022.
  • The Seagate Technology Holdings 52-week high stock price is 101.26, which is 16% above the current share price.
  • The Seagate Technology Holdings 52-week low stock price is 54.47, which is 37.6% below the current share price.
  • The average Seagate Technology Holdings stock price for the last 52 weeks is 73.85.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Seagate Technology Holdings Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 87.7923 82.6900 98.6300 80.1100 87.2600 2.21%
2023 65.9598 51.8800 86.7900 51.8800 85.3700 62.27%
2022 75.8257 109.9238 112.7020 48.4900 52.6100 -52.06%
2021 82.3944 56.5550 111.7111 55.2748 109.7489 87.56%
2020 47.2560 54.0618 61.7699 36.3956 58.5129 10.05%
2019 42.9840 33.2205 53.5435 31.0444 53.1682 62.08%
2018 42.4502 34.6769 50.6972 30.7129 32.8040 -2.94%
2017 31.1003 30.0570 38.8424 24.1591 33.7965 16.71%
2016 23.0035 25.2541 30.4864 13.7335 28.9570 13.44%
2015 34.0249 43.9385 44.2213 23.0260 25.5256 -42.33%
2014 37.5216 35.6649 45.8020 31.6098 44.2579 22.44%
2013 26.3508 20.0000 36.3858 19.3052 36.1476 89.83%
2012 16.6993 9.7684 21.7871 9.7684 19.0423 95.29%
2011 8.4625 8.5935 10.9099 5.5804 9.7506 13.01%
2010 8.9237 10.8438 12.2559 5.8209 8.6280 -17.37%
2009 5.9663 2.8959 10.5855 1.7729 10.4419 313.49%
2008 8.8175 13.4369 13.4754 2.1833 2.5253 -81.99%
2007 13.4601 14.1046 15.7241 11.0743 14.0197 -2.21%
2006 12.8294 10.7049 15.0232 10.7049 14.3372 34.47%
2005 9.4490 9.1129 11.2525 7.4065 10.6622 17.81%
2004 7.4640 9.9326 11.0642 5.3616 9.0500 -6.91%
2003 8.7754 5.3496 15.7122 4.1212 9.7217 77.83%
Sector Industry Market Cap Revenue
Business Services Technology Services $18.250B $7.384B
Seagate is the second-largest manufacturer of hard disk drives (HDDs) in the U.S. HDDs are used as the primary medium for storing electronic information in systems ranging from desktop computers and consumer electronics to data centers delivering information over corporate networks and the Internet. Seagate also develops other electronic data storage products such as SSD (solid state drive) and solid state hybrid drives (SSHD). The company has an industry-leading vertically-integrated operation with internal control over the majority of its key component suppliers. The company's HDD products are designed for mission critical and nearline applications in enterprise servers and storage systems; edge compute/clientcompute applications. SSD products mainly comprise serial attached SCSI ('SAS') and Non-Volatile Memory Express ('NVMe') SSDs. Cloud systems and solutions portfolio incorporates modular original equipment manufacturer ('OEM') storage systems and scale-out storage servers.
Stock Name Country Market Cap PE Ratio
ARM Holdings (ARM) United Kingdom $102.684B 0.00
Meituan (MPNGY) China $90.249B 0.00
Thomson Reuters Corp (TRI) Canada $68.900B 43.73
Trane Technologies (TT) Ireland $67.325B 32.76
Marvell Technology (MRVL) United States $56.160B 74.54
Spotify Technology (SPOT) Luxembourg $55.776B 0.00
Nu Holdings (NU) Brazil $50.563B 44.88
Palantir Technologies (PLTR) United States $47.773B 269.88
Block (SQ) United States $45.580B 435.47
Rocket (RKT) United States $24.920B 0.00
AppLovin (APP) United States $23.837B 69.70
Symbotic (SYM) United States $23.330B 0.00
Veralto (VLTO) United States $22.813B 0.00
Aptiv (APTV) Ireland $19.469B 14.69
Jacobs Solutions (J) United States $18.091B 19.07
Nomura Research Institute (NRILY) Japan $14.921B 25.95
Grab Holdings (GRAB) Singapore $13.652B 0.00
Gen Digital (GEN) United States $13.267B 12.11
EDENRED (EDNMY) France $12.155B 0.00
DocuSign (DOCU) United States $11.767B 93.92
UiPath (PATH) United States $11.210B 0.00
Elastic (ESTC) United States $10.454B 0.00
Procore Technologies (PCOR) United States $10.305B 0.00
Duolingo (DUOL) United States $9.277B 636.41
Maplebear (CART) United States $9.120B 0.00
Confluent (CFLT) United States $9.029B 0.00
Parsons (PSN) United States $8.350B 36.70
Coherent (COHR) United States $7.909B 65.95
NOV (NOV) United States $7.447B 12.23
SoFi Technologies (SOFI) United States $7.423B 0.00
Smiths Group (SMGZY) United Kingdom $6.939B 0.00
Vontier (VNT) United States $6.234B 14.00
Klaviyo (KVYO) United States $5.980B 0.00
SPX Technologies (SPXC) United States $5.545B 27.88
Marathon Digital Holdings (MARA) United States $5.109B 0.00
R1 RCM (RCM) United States $4.981B 0.00
Kyndryl Holdings (KD) United States $4.655B 0.00
Aurora Innovation (AUR) United States $4.360B 0.00
Braze (BRZE) United States $4.170B 0.00
RENISHAW 20 (RNSHF) United Kingdom $3.980B 0.00
Crane NXT (CXT) United States $3.591B 15.11
Sprinklr (CXM) United States $3.273B 66.56
Enpro (NPO) United States $3.163B 23.06
Qifu Technology (QFIN) China $3.023B 5.12
Riot Platforms (RIOT) United States $3.012B 118.80
Credo Technology (CRDO) United States $2.903B 0.00
Instructure Holdings (INST) United States $2.843B 31.93
Zeta Global Holdings (ZETA) United States $2.682B 0.00
Paymentus Holdings (PAY) United States $2.555B 85.92
Jamf Holding (JAMF) United States $2.522B 0.00
Mirion Technologies (MIR) United States $2.496B 46.00
First Advantage (FA) United States $2.385B 17.30
N-able (NABL) United States $2.278B 82.20
Inter (INTR) Brazil $2.201B 33.80
Cellebrite DI (CLBT) Israel $2.199B 42.84
LiveRamp Holdings (RAMP) United States $2.120B 154.10
Lightspeed Commerce (LSPD) Canada $2.083B 0.00
NWTN (NWTN) $1.975B 0.00
Coursera (COUR) United States $1.875B 0.00
Payoneer Global (PAYO) United States $1.829B 20.67
Gaotu Techedu (GOTU) China $1.683B 0.00
Distribution Solutions (DSGR) United States $1.605B 37.04
V2X (VVX) United States $1.576B 13.32
Sterling Check (STER) United States $1.500B 21.29
NV5 Global (NVEE) United States $1.471B 19.18
Opendoor Technologies (OPEN) United States $1.461B 0.00
GigaCloud Technology (GCT) United States $1.461B 15.61
AvePoint (AVPT) United States $1.456B 0.00
Matterport (MTTR) United States $1.443B 0.00
GDS Holdings (GDS) China $1.383B 0.00
Cipher Mining (CIFR) United States $1.376B 0.00
MeridianLink (MLNK) United States $1.350B 0.00
Lumen Technologies (LUMN) United States $1.303B 6.79
MediaAlpha (MAX) United States $1.255B 0.00
Vivid Seats (SEAT) United States $1.238B 10.71
Amplitude (AMPL) United States $1.193B 0.00
Ecovyst (ECVT) United States $1.175B 15.69
Cricut (CRCT) United States $1.151B 22.12
Adeia (ADEA) United States $1.113B 8.08
TDCX (TDCX) Singapore $1.038B 11.74
NextNav (NN) United States $0.980B 0.00
TELUS (CDA) (TIXT) Canada $0.889B 9.79
Veradigm (MDRX) United States $0.877B 0.00
PureCycle Technologies (PCT) United States $0.816B 0.00
Thoughtworks Holding (TWKS) United States $0.768B 0.00
Bitfarms (BITF) Canada $0.734B 0.00
Accolade (ACCD) United States $0.728B 0.00
Bitdeer Technologies Group (BTDR) Singapore $0.726B 0.00
Real Brokerage (REAX) Canada $0.691B 0.00
Yext (YEXT) United States $0.687B 0.00
AMTD Digital (HKD) France $0.643B 0.00
SunCar Technology Group (SDA) Hong Kong, SAR China $0.614B 0.00
PropertyGuru Group (PGRU) Singapore $0.609B 0.00
Vimeo (VMEO) United States $0.592B 27.11
Intchains Group (ICG) China $0.577B 0.00
Pagaya Technologies (PGY) United States $0.556B 0.00
Cardlytics (CDLX) United States $0.555B 0.00
MarketWise (MKTW) United States $0.540B 32.80
Viant Technology (DSP) United States $0.538B 0.00
ADS-TEC Energy (ADSE) Ireland $0.534B 0.00
Nano-X Imaging (NNOX) Israel $0.525B 0.00
Dave (DAVE) United States $0.525B 0.00
Dada Nexus (DADA) China $0.524B 0.00
ECARX Holdings (ECX) China $0.517B 0.00
SmartRent (SMRT) United States $0.483B 0.00
Waterdrop (WDH) China $0.469B 24.00
Xperi (XPER) United States $0.449B 0.00
Youdao (DAO) China $0.448B 0.00
LanzaTech Global (LNZA) United States $0.440B 0.00
ATRenew (RERE) China $0.393B 31.60
DATATEC (DTTLY) South Africa $0.388B 0.00
TeleTech Holdings (TTEC) United States $0.381B 4.48
ADTRAN Holdings (ADTN) United States $0.376B 0.00
Gogoro (GGR) Taiwan $0.364B 0.00
Rackspace Technology (RXT) United States $0.358B 0.00
SOS (SOS) China $0.357B 0.00
AirSculpt Technologies (AIRS) United States $0.324B 187.67
Vasta Platform (VSTA) Brazil $0.314B 63.33
MMTec (MTC) Hong Kong, SAR China $0.307B 0.00
Climb Global Solutions (CLMB) United States $0.305B 21.32
Ispire Technology (ISPR) United States $0.293B 0.00
Byrna Technologies (BYRN) United States $0.293B 0.00
Agora (API) China $0.268B 0.00
Lesaka Technologies (LSAK) South Africa $0.262B 0.00
Blade Air Mobility (BLDE) United States $0.241B 0.00
Priority Technology Holdings (PRTH) United States $0.239B 0.00
Inspired Entertainment (INSE) United States $0.236B 24.64
ATOS ORIGIN (AEXAY) France $0.212B 0.00
Outbrain (OB) United States $0.202B 0.00
Lucas GC (LGCL) China $0.199B 0.00
CPI Card Group (PMTS) United States $0.189B 8.22
BlackSky Technology (BKSY) United States $0.188B 0.00
Montana Technologies (AIRJ) United States $0.188B 0.00
Bit Digital (BTBT) United States $0.185B 0.00
Mondee Holdings (MOND) United States $0.185B 0.00
FingerMotion (FNGR) Singapore $0.166B 0.00
Alarum Technologies (ALAR) Israel $0.164B 150.88
Airship AI Holdings (AISP) United States $0.164B 0.00
WM Technology (MAPS) United States $0.163B 0.00
EVERSPIN TECH (MRAM) United States $0.158B 17.76
FiscalNote Holdings (NOTE) United States $0.157B 0.00
Vacasa (VCSA) United States $0.152B 0.53
Amprius Technologies (AMPX) United States $0.151B 0.00
Wi-LAN Inc (QTRHF) Canada $0.148B 0.00
Arbe Robotics (ARBE) Israel $0.145B 0.00
Microvast Holdings (MVST) United States $0.143B 0.00
AstroNova (ALOT) United States $0.135B 18.17
Alithya Group (ALYAF) Canada $0.134B 21.71
Loop Industries (LOOP) Canada $0.133B 0.00
Veritone (VERI) United States $0.132B 0.00
U-BX Technology (UBXG) $0.127B 0.00
Brand Engagement Network (BNAI) United States $0.124B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.120B 0.00
Zentek (ZTEK) Canada $0.116B 0.00
Bakkt Holdings (BKKT) United States $0.116B 0.00
Red Cat Holdings (RCAT) United States $0.113B 0.00
XIAO-I (AIXI) China $0.102B 0.00
CoreCard (CCRD) United States $0.100B 23.65
Zenvia (ZENV) Brazil $0.092B 0.00
Doma Holdings (DOMA) United States $0.084B 0.00
Burning Rock Biotech (BNR) China $0.084B 0.00
Allot (ALLT) Israel $0.082B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.082B 0.00
SKYX Platforms (SKYX) United States $0.081B 0.00
Swvl Holdings (SWVL) $0.078B 0.00
Richtech Robotics (RR) United States $0.077B 0.00
Odysight.ai (ODYS) Israel $0.071B 0.00
OneConnect Financial Technology (OCFT) China $0.070B 0.00
Luna Innovations (LUNA) United States $0.070B 22.78
Skillsoft (SKIL) United States $0.070B 0.00
SILVERSUN TECH (SSNT) United States $0.069B 0.00
Maquia Capital Acquisition (MAQC) United States $0.068B 0.00
Bannix Acquisition (BNIX) United States $0.060B 0.00
ILearningEngines (AILE) United States $0.057B 0.00
Caravelle Group (CACO) Singapore $0.054B 0.00
CXApp (CXAI) United States $0.053B 0.00
SYLA Technologies (SYT) Japan $0.052B 0.00
ReAlpha Tech (AIRE) United States $0.051B 0.00
Mogo Inc (MOGO) Canada $0.046B 0.00
Knightscope (KSCP) United States $0.045B 0.00
Jianzhi Education Technology Group (JZ) China $0.043B 0.00
Vivakor (VIVK) United States $0.042B 0.00
Digihost Technology (DGHI) United States $0.041B 0.00
Palladyne AI (PDYN) United States $0.039B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.039B 0.00
Katapult Holdings (KPLT) United States $0.038B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.036B 0.00
Owlet (OWLT) United States $0.036B 0.00
BIT Mining (BTCM) United States $0.035B 0.00
Aeries Technology (AERT) Singapore $0.033B 0.00
Paltalk (PALT) United States $0.033B 0.00
Fathom Holdings (FTHM) United States $0.031B 0.00
NiSun Enterprise Development Group (NISN) China $0.029B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.026B 0.00
Graphjet Technology (GTI) $0.024B 119.00
Duos Technologies (DUOT) United States $0.023B 0.00
Global Mofy Metaverse (GMM) China $0.023B 0.00
Urgent.ly (ULY) United States $0.022B 0.00
Marpai (MRAI) United States $0.022B 0.00
Zapata Computing Holdings (ZPTA) United States $0.022B 0.00
Dolphin Digital Media (DLPN) United States $0.022B 0.00
Syntec Optics Holdings (OPTX) United States $0.021B 0.00
Rubicon Technologies (RBT) United States $0.020B 0.00
Glimpse (VRAR) United States $0.019B 0.00
Getaround (GETR) United States $0.019B 0.00
Hitek Global (HKIT) China $0.019B 0.00
Aterian (ATER) United States $0.017B 0.00
VerifyMe (VRME) United States $0.017B 0.00
Presto Automation (PRST) United States $0.016B 0.00
Singularity Future Technology (SGLY) United States $0.016B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
DIH Holding US (DHAI) United States $0.014B 0.00
MicroCloud Hologram (HOLO) China $0.014B 0.00
MicroAlgo (MLGO) China $0.013B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
Exela Technologies (XELA) United States $0.012B 0.00
CareMax (CMAX) United States $0.012B 0.00
Maris-Tech (MTEK) Israel $0.012B 0.00
SIMPPLE (SPPL) Singapore $0.012B 0.00
Nauticus Robotics (KITT) United States $0.012B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.012B 0.00
SAI.TECH Global (SAI) Singapore $0.011B 0.00
Shapeways Holdings (SHPW) United States $0.011B 0.00
Nexalin Technology (NXL) United States $0.011B 0.00
Upexi (UPXI) United States $0.011B 0.00
IDEANOMICS (IDEX) United States $0.010B 0.00
Soluna Holdings (SLNH) United States $0.010B 0.00
Pintec Technology Holdings (PT) China $0.010B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
Blackboxstocks (BLBX) United States $0.009B 0.00
Wah Fu Education Group (WAFU) China $0.009B 0.00
Luokung Technology (LKCO) China $0.007B 0.00
MIND Technology (MIND) United States $0.006B 0.00
Society Pass (SOPA) United States $0.006B 0.00
Asset Entities (ASST) United States $0.006B 0.00
Boxlight (BOXL) United States $0.005B 0.00
Eightco Holdings (OCTO) United States $0.005B 0.00
Wearable Devices (WLDS) Israel $0.005B 0.00
KWESST Micro Systems (KWE) Canada $0.005B 0.00
EZGO Technologies (EZGO) China $0.005B 0.00
SOBR Safe (SOBR) United States $0.005B 0.00
Baijiayun Group (RTC) China $0.004B 0.00
Auddia (AUUD) United States $0.004B 0.00
Xylo Technologies (XYLO) Israel $0.004B 0.00
Agrify (AGFY) United States $0.004B 0.00
Quhuo (QH) China $0.004B 0.00
Color Star Technology (ADD) United States $0.004B 0.00
Nature's Miracle Holding (NMHI) United States $0.003B 0.00
Netcapital (NCPL) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) $0.003B 0.00
Earlyworks (ELWS) Japan $0.002B 0.00
Peraso (PRSO) United States $0.002B 0.00
Meiwu Technology (WNW) China $0.002B 0.00
AERWINS Technologies (AWIN) Japan $0.002B 0.00
Nukkleus (NUKK) China $0.002B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Applied UV (AUVI) United States $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Full Truck Alliance (YMM) China $0.000B 26.87
EQONEX (EQOS) Singapore $0.000B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $0.000B 16.36
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
Integrated Media Technology (IMTE) Australia $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00