Seagate Technology Holdings plc (STX) Stock Price History
Historical prices from 2002 to 2026
- 1M
- +4.4%
- 3M
- +101.9%
- YTD
- +218.3%
- 1Y
- +516.7%
- 3Y
- +146.9%
- 5Y
- +60.6%
Loading 10-year price history...
STX Historical Performance
STX Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -6.7%
- 2003 annual price return
- +80.0%
- 2004 annual price return
- -10.6%
- 2005 annual price return
- +15.0%
- 2006 annual price return
- +32.0%
- 2007 annual price return
- -2.2%
- 2008 annual price return
- -81.9%
- 2009 annual price return
- +258.1%
- 2010 annual price return
- -20.4%
- 2011 annual price return
- +9.6%
- 2012 annual price return
- +85.1%
- 2013 annual price return
- +75.8%
- 2014 annual price return
- +20.0%
- 2015 annual price return
- -44.5%
- 2016 annual price return
- +5.2%
- 2017 annual price return
- +5.6%
- 2018 annual price return
- -10.1%
- 2019 annual price return
- +52.3%
- 2020 annual price return
- +2.7%
- 2021 annual price return
- +88.0%
- 2022 annual price return
- -53.5%
- 2023 annual price return
- +64.6%
- 2024 annual price return
- +4.4%
- 2025 annual price return
- +218.8%
- 2026 annual price return
- +41.8%
STX Stock Price Trajectory (2002–2026)
As of July 7, 2026, Seagate Technology Holdings plc (STX) trades at $915.19, representing a +516.7% return over the past year. The stock has delivered a +985.3% total return over five years (+60.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $1,145.00 on June 18, 2026. From this peak, STX has corrected -20.1%, currently trading 102% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers WDC (+785.4% 1Y), NTAP (+55.0% 1Y), and PSTG (+53.6% 1Y), STX has underperformed the peer group average. Compare STX vs WDC →
STX Historical Price Data · from 2002
Rows 1–50 of 5,926| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 898.55 | 936.65 | 886.20 | 915.19 | 3.59M | -5.16% |
| 2026-06-30 | 967.56 | 998.49 | 939.47 | 965.00 | 3.93M | -0.36% |
| 2026-06-29 | 915.99 | 987.57 | 915.99 | 968.53 | 5.34M | +7.63% |
| 2026-06-26 | 994.00 | 996.48 | 880.49 | 899.90 | 0 | -12.24% |
| 2026-06-25 | 1106.66 | 1110.00 | 1001.33 | 1025.36 | 5.49M | +3.21% |
| 2026-06-24 | 1027.43 | 1035.86 | 953.06 | 993.45 | 4.07M | -4.35% |
| 2026-06-23 | 984.26 | 1044.88 | 983.00 | 1038.59 | 5.18M | -5.07% |
| 2026-06-22 | 1089.00 | 1127.99 | 1068.96 | 1094.04 | 5.33M | +2.22% |
| 2026-06-18 | 1133.36 | 1145.00 | 1053.53 | 1070.23 | 7.94M | +0.39% |
| 2026-06-17 | 1044.25 | 1094.00 | 1043.90 | 1066.07 | 4.28M | +3.37% |
| 2026-06-16 | 1044.03 | 1097.00 | 1013.26 | 1031.34 | 5.49M | +1.23% |
| 2026-06-15 | 1032.52 | 1032.52 | 990.78 | 1018.80 | 4.68M | +9.43% |
| 2026-06-12 | 880.19 | 946.24 | 868.14 | 931.04 | 3.12M | +7.25% |
| 2026-06-11 | 839.10 | 870.19 | 821.48 | 868.09 | 2.62M | +6.38% |
| 2026-06-10 | 823.00 | 855.51 | 806.41 | 815.99 | 3.11M | -3.55% |
| 2026-06-09 | 910.00 | 911.29 | 801.89 | 846.01 | 3.07M | -3.51% |
| 2026-06-08 | 882.72 | 894.92 | 854.21 | 876.77 | 2.47M | +3.46% |
| 2026-06-05 | 888.77 | 910.66 | 843.63 | 847.47 | 394K | -8.48% |
| 2026-06-04 | 891.54 | 941.49 | 885.00 | 925.99 | 2.32M | -1.56% |
| 2026-06-03 | 941.82 | 966.80 | 919.00 | 940.69 | 2.87M | +1.52% |
| 2026-06-02 | 930.00 | 953.72 | 914.99 | 926.61 | 2.48M | +0.58% |
| 2026-06-01 | 885.00 | 940.79 | 882.92 | 921.26 | 3.34M | +4.71% |
| 2026-05-29 | 894.99 | 904.17 | 867.02 | 879.80 | 3.83M | -0.10% |
| 2026-05-28 | 889.51 | 905.39 | 866.01 | 880.72 | 2.79M | +1.16% |
| 2026-05-27 | 881.14 | 888.95 | 846.07 | 870.66 | 3.30M | +2.94% |
| 2026-05-26 | 832.86 | 862.65 | 816.98 | 845.76 | 3.14M | +4.06% |
| 2026-05-22 | 815.95 | 823.95 | 812.73 | 812.73 | 2.50M | +0.26% |
| 2026-05-21 | 753.47 | 811.45 | 753.47 | 810.63 | 3.42M | +7.89% |
| 2026-05-20 | 757.22 | 764.97 | 741.00 | 751.35 | 2.14M | +2.45% |
| 2026-05-19 | 719.95 | 745.98 | 695.14 | 733.35 | 3.63M | -0.97% |
| 2026-05-18 | 799.95 | 800.44 | 710.11 | 740.50 | 4.75M | -6.91% |
| 2026-05-15 | 770.03 | 807.63 | 765.77 | 795.47 | 2.35M | -1.15% |
| 2026-05-14 | 812.25 | 838.17 | 796.17 | 804.76 | 2.19M | -1.54% |
| 2026-05-13 | 827.50 | 831.99 | 795.01 | 817.35 | 2.48M | +1.06% |
| 2026-05-12 | 814.70 | 833.06 | 766.97 | 808.79 | 3.67M | -3.02% |
| 2026-05-11 | 795.55 | 841.31 | 790.57 | 834.01 | 5.84M | +6.58% |
| 2026-05-08 | 780.00 | 802.00 | 772.00 | 782.55 | 4.31M | +2.10% |
| 2026-05-07 | 771.28 | 771.28 | 742.01 | 766.44 | 4.56M | -2.54% |
| 2026-05-06 | 768.00 | 787.35 | 752.80 | 786.42 | 5.44M | +2.00% |
| 2026-05-05 | 755.00 | 792.01 | 752.59 | 771.01 | 6.34M | +4.38% |
| 2026-05-04 | 741.73 | 749.00 | 729.17 | 738.69 | 5.95M | +1.62% |
| 2026-05-01 | 666.11 | 727.97 | 663.60 | 726.93 | 7.31M | +7.91% |
| 2026-04-30 | 654.62 | 680.63 | 639.05 | 673.64 | 6.32M | +4.72% |
| 2026-04-29 | 667.98 | 697.00 | 632.00 | 643.30 | 10.79M | +11.10% |
| 2026-04-28 | 565.50 | 592.70 | 553.20 | 579.03 | 4.83M | -2.82% |
| 2026-04-27 | 599.31 | 602.91 | 577.36 | 595.86 | 2.77M | +1.64% |
| 2026-04-24 | 593.01 | 599.98 | 578.42 | 586.25 | 2.60M | -0.23% |
| 2026-04-23 | 577.61 | 607.89 | 573.01 | 587.62 | 3.15M | +1.33% |
| 2026-04-22 | 580.01 | 586.00 | 563.30 | 579.88 | 3.08M | +3.57% |
| 2026-04-21 | 543.01 | 567.70 | 536.03 | 559.90 | 3.52M | +3.71% |
Should I Buy STX?
Wall Street verdict, signals, and target summaries.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STX — Frequently Asked Questions
Quick answers to the most common questions about buying STX stock.
How has STX stock performed recently?
STX returned +516.7% over the past year, beating its 5-year annualized CAGR of +60.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is STX's all-time high price?
Seagate Technology Holdings plc reached $1145.00 on 2026-06-18. The 52-week high is $1145.00. Current 1-year return of +516.7% places the stock closer to historical peaks.
Where can I download STX historical price data?
This page provides STX daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.