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 August 30, 2024 is 99.55.
  • 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 113.57, which is 14.1% above the current share price.
  • The Seagate Technology Holdings 52-week low stock price is 62.43, which is 37.3% below the current share price.
  • The average Seagate Technology Holdings stock price for the last 52 weeks is 86.66.
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 93.5951 82.6900 109.5300 80.1100 99.5500 16.61%
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 $20.925B $6.551B
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 $139.236B 141.36
Meituan (MPNGY) China $94.083B 0.00
Trane Technologies (TT) Ireland $81.616B 35.46
Thomson Reuters Corp (TRI) Canada $76.982B 45.53
Nu Holdings (NU) Brazil $71.346B 41.58
Palantir Technologies (PLTR) United States $70.498B 242.15
Spotify Technology (SPOT) Luxembourg $68.252B 139.95
Marvell Technology (MRVL) United States $65.993B 105.89
Block (SQ) United States $40.682B 60.07
Rocket (RKT) United States $39.093B 393.00
AppLovin (APP) United States $31.042B 39.52
Veralto (VLTO) United States $27.782B 33.97
Nomura Research Institute (NRILY) Japan $19.477B 34.19
Aptiv (APTV) Ireland $19.010B 13.15
Jacobs Solutions (J) United States $18.747B 19.37
Gen Digital (GEN) United States $16.287B 14.30
Wartsila (WRTBY) Finland $12.783B 33.38
Grab Holdings (GRAB) Singapore $12.632B 0.00
Docusign (DOCU) United States $12.121B 78.95
Coherent (COHR) United States $11.950B 77.95
Symbotic (SYM) United States $11.243B 192.00
Parsons (PSN) United States $10.136B 36.72
EDENRED (EDNMY) France $10.033B 0.00
Maplebear (CART) United States $9.360B 0.00
Duolingo (DUOL) United States $9.255B 151.84
Futu Holdings (FUTU) Hong Kong, SAR China $8.758B 16.42
Procore Technologies (PCOR) United States $8.753B 0.00
SoFi Technologies (SOFI) United States $8.517B 399.50
Klaviyo (KVYO) United States $8.390B 0.00
Smiths Group (SMGZY) United Kingdom $8.177B 0.00
Elastic (ESTC) United States $7.828B 0.00
Full Truck Alliance (YMM) China $7.639B 19.08
SPX Technologies (SPXC) United States $7.553B 32.76
UiPath (PATH) United States $7.377B 0.00
Aurora Innovation (AUR) United States $7.326B 0.00
NOV (NOV) United States $6.996B 10.45
Confluent (CFLT) United States $6.848B 0.00
R1 RCM (RCM) United States $5.956B 0.00
Zeta Global Holdings (ZETA) United States $5.809B 0.00
Credo Technology (CRDO) United States $5.767B 0.00
QXO (QXO) United States $5.654B 15.34
Kyndryl Holdings (KD) United States $5.477B 0.00
Vontier (VNT) United States $5.384B 12.08
Lumen Technologies (LUMN) United States $5.338B 0.00
Marathon Digital Holdings (MARA) United States $4.918B 0.00
Braze (BRZE) United States $4.551B 0.00
Qifu Technology (QFIN) China $4.275B 6.37
Cellebrite DI (CLBT) Israel $3.513B 48.74
Instructure Holdings (INST) United States $3.432B 34.97
Enpro (NPO) United States $3.373B 25.05
Crane NXT (CXT) United States $3.357B 14.72
RENISHAW 20 (RNSHF) United Kingdom $3.269B 0.00
GDS Holdings (GDS) China $3.245B 0.00
Inter (INTR) Brazil $3.191B 24.50
Payoneer Global (PAYO) United States $2.837B 27.52
Paymentus Holdings (PAY) United States $2.829B 68.88
First Advantage (FA) United States $2.785B 22.80
Mirion Technologies (MIR) United States $2.517B 38.71
N-able (NABL) United States $2.383B 61.24
Sprinklr (CXM) United States $2.379B 42.71
Jamf Holding (JAMF) United States $2.361B 0.00
Riot Platforms (RIOT) United States $2.286B 10.46
AvePoint (AVPT) United States $2.157B 0.00
Lightspeed Commerce (LSPD) Canada $1.974B 0.00
V2X (VVX) United States $1.788B 15.39
Distribution Solutions (DSGR) United States $1.740B 35.79
MeridianLink (MLNK) United States $1.730B 0.00
LiveRamp Holdings (RAMP) United States $1.727B 83.61
Sterling Check (STER) United States $1.586B 27.44
Ibotta (IBTA) United States $1.573B 0.00
NV5 Global (NVEE) United States $1.565B 21.13
Rezolve AI (RZLV) United Kingdom $1.512B 0.00
Opendoor Technologies (OPEN) United States $1.511B 0.00
Matterport (MTTR) United States $1.446B 0.00
Thoughtworks Holding (TWKS) United States $1.406B 0.00
Adeia (ADEA) United States $1.372B 12.35
Coursera (COUR) United States $1.271B 0.00
Cricut (CRCT) United States $1.251B 18.65
MediaAlpha (MAX) United States $1.180B 0.00
Cipher Mining (CIFR) United States $1.155B 58.50
Real Brokerage (REAX) Canada $1.144B 0.00
Amplitude (AMPL) United States $1.089B 0.00
Pagaya Technologies (PGY) United States $1.082B 0.00
SunCar Technology Group (SDA) $1.079B 0.00
Veradigm (MDRX) United States $1.071B 0.00
PropertyGuru Group (PGRU) Singapore $1.070B 0.00
PureCycle Technologies (PCT) United States $1.006B 0.00
Bitfarms (BITF) Canada $0.980B 0.00
NextNav (NN) United States $0.969B 0.00
Vivid Seats (SEAT) United States $0.968B 8.45
Vimeo (VMEO) United States $0.887B 26.75
Ecovyst (ECVT) United States $0.836B 15.28
Gaotu Techedu (GOTU) China $0.822B 0.00
GigaCloud Technology (GCT) United States $0.804B 6.59
Bitdeer Technologies Group (BTDR) Singapore $0.732B 0.00
Viant Technology (DSP) United States $0.703B 0.00
DeFi Technologies (DEFTF) Canada $0.659B 11.63
ADS-TEC Energy (ADSE) Ireland $0.649B 0.00
Yext (YEXT) United States $0.642B 0.00
ECARX Holdings (ECX) China $0.608B 0.00
ATRenew (RERE) China $0.578B 26.33
AMTD Digital (HKD) France $0.569B 0.00
Orangekloud Technology (ORKT) Singapore $0.545B 0.00
Rackspace Technology (RXT) United States $0.520B 0.00
Dave (DAVE) United States $0.476B 470.00
DATATEC (DTTLY) South Africa $0.466B 0.00
Priority Technology Holdings (PRTH) United States $0.461B 0.00
ADTRAN Holdings (ADTN) United States $0.442B 0.00
Intchains Group (ICG) China $0.439B 122.00
Climb Global Solutions (CLMB) United States $0.438B 30.64
Ispire Technology (ISPR) United States $0.409B 0.00
Xperi (XPER) United States $0.404B 0.00
Youdao (DAO) China $0.399B 0.00
TELUS (CDA) (TIXT) Canada $0.391B 4.41
Waterdrop (WDH) China $0.389B 17.50
Graphjet Technology (GTI) $0.376B 43.33
Nano-X Imaging (NNOX) Israel $0.368B 0.00
Accolade (ACCD) United States $0.347B 0.00
SmartRent (SMRT) United States $0.344B 0.00
Gogoro (GGR) Taiwan $0.325B 0.00
CPI Card Group (PMTS) United States $0.319B 18.72
Montana Technologies (AIRJ) United States $0.311B 0.00
NWTN (NWTN) $0.306B 0.00
Viridien (CGGYY) France $0.299B 2.46
Lesaka Technologies (LSAK) South Africa $0.297B 0.00
LanzaTech Global (LNZA) United States $0.295B 0.00
Dada Nexus (DADA) China $0.288B 0.00
Bit Digital (BTBT) United States $0.266B 0.00
Byrna Technologies (BYRN) United States $0.264B 0.00
Outbrain (OB) United States $0.251B 0.00
MarketWise (MKTW) United States $0.250B 9.89
Helport AI (HPAI) United States $0.246B 0.00
Blade Air Mobility (BLDE) United States $0.244B 0.00
TeleTech Holdings (TTEC) United States $0.244B 6.16
AirSculpt Technologies (AIRS) United States $0.241B 46.56
Inspired Entertainment (INSE) United States $0.240B 53.12
Red Cat Holdings (RCAT) United States $0.234B 0.00
Cardlytics (CDLX) United States $0.195B 0.00
Bakkt Holdings (BKKT) United States $0.191B 0.00
FiscalNote Holdings (NOTE) United States $0.181B 0.00
Vasta Platform (VSTA) Brazil $0.178B 8.80
Agora (API) United States $0.175B 0.00
Mondee Holdings (MOND) United States $0.175B 0.00
BlackSky Technology (BKSY) United States $0.165B 0.00
Arbe Robotics (ARBE) Israel $0.156B 0.00
WM Technology (MAPS) United States $0.151B 0.00
Wi-LAN Inc (QTRHF) Canada $0.138B 0.00
Lucas GC (LGCL) China $0.133B 0.00
Allot (ALLT) Israel $0.129B 0.00
Skillsoft (SKIL) United States $0.124B 0.00
Alithya Group (ALYAF) Canada $0.121B 12.45
EVERSPIN TECH (MRAM) United States $0.121B 79.57
Amprius Technologies (AMPX) United States $0.119B 0.00
Veritone (VERI) United States $0.118B 0.00
FingerMotion (FNGR) Singapore $0.117B 0.00
CoreCard (CCRD) United States $0.117B 46.90
AstroNova (ALOT) United States $0.112B 14.89
Richtech Robotics (RR) United States $0.099B 0.00
Zentek (ZTEK) Canada $0.098B 0.00
ATOS ORIGIN (AEXAY) France $0.095B 0.00
Microvast Holdings (MVST) United States $0.093B 0.00
Alarum Technologies (ALAR) Israel $0.089B 8.89
SKYX Platforms (SKYX) United States $0.087B 0.00
Doma Holdings (DOMA) United States $0.086B 0.00
DIH Holding US (DHAI) United States $0.084B 0.00
Luna Innovations (LUNA) United States $0.081B 26.44
Loop Industries (LOOP) Canada $0.077B 0.00
Vacasa (VCSA) United States $0.076B 0.26
Odysight.ai (ODYS) Israel $0.074B 0.00
Zenvia (ZENV) Brazil $0.072B 0.00
Airship AI Holdings (AISP) United States $0.072B 0.00
Vivakor (VIVK) United States $0.059B 0.00
ReAlpha Tech (AIRE) United States $0.057B 0.00
Fathom Holdings (FTHM) United States $0.055B 0.00
Katapult Holdings (KPLT) United States $0.054B 0.00
Burning Rock Biotech (BNR) China $0.054B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.053B 0.00
Syntec Optics Holdings (OPTX) United States $0.052B 0.00
OneConnect Financial Technology (OCFT) China $0.050B 0.00
Bannix Acquisition (BNIX) United States $0.045B 0.00
Palladyne AI (PDYN) United States $0.045B 0.00
SYLA Technologies (SYT) Japan $0.043B 0.00
Owlet (OWLT) United States $0.042B 0.00
Digihost Technology (DGHI) United States $0.042B 0.00
XIAO-I (AIXI) China $0.040B 0.00
Brand Engagement Network (BNAI) United States $0.039B 0.00
U-BX Technology (UBXG) $0.038B 0.00
Swvl Holdings (SWVL) $0.037B 0.00
NiSun Enterprise Development Group (NISN) China $0.036B 0.00
Knightscope (KSCP) United States $0.035B 0.00
CXApp (CXAI) United States $0.032B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.032B 0.00
Color Star Technology (ADD) United States $0.032B 0.00
Mogo Inc (MOGO) Canada $0.030B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.030B 0.00
Paltalk (PALT) United States $0.030B 0.00
Aeries Technology (AERT) Singapore $0.029B 0.00
Firefly Neuroscience (AIFF) United States $0.029B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.028B 0.00
Global Mofy Metaverse (GMM) China $0.026B 0.00
Aterian (ATER) United States $0.026B 0.00
BIT Mining (BTCM) United States $0.026B 0.00
Hitek Global (HKIT) China $0.023B 0.00
MMTec (MTC) Hong Kong, SAR China $0.023B 0.00
Soluna Holdings (SLNH) United States $0.023B 0.00
Singularity Future Technology (SGLY) United States $0.022B 0.00
Caravelle Group (CACO) Singapore $0.021B 0.00
Zapata Computing Holdings (ZPTA) United States $0.019B 0.00
Jianzhi Education Technology Group (JZ) China $0.019B 0.00
ConnectM Technology Solutions (CNTM) United States $0.019B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.018B 0.00
Duos Technologies (DUOT) United States $0.018B 0.00
Glimpse (VRAR) United States $0.017B 0.00
Dolphin Digital Media (DLPN) United States $0.016B 0.00
Maris-Tech (MTEK) Israel $0.014B 0.00
VerifyMe (VRME) United States $0.014B 0.00
Advanced Human Imaging (AHI) Australia $0.013B 0.00
Exela Technologies (XELA) United States $0.013B 0.00
Urgent.ly (ULY) United States $0.013B 0.00
SAI.TECH Global (SAI) Singapore $0.012B 0.00
Ohmyhome (OMH) Singapore $0.010B 0.00
Nexalin Technology (NXL) United States $0.010B 0.00
SOS (SOS) China $0.010B 0.00
Pintec Technology Holdings (PT) China $0.009B 0.00
CareMax (CMAX) United States $0.009B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Nauticus Robotics (KITT) United States $0.008B 0.00
Earlyworks (ELWS) Japan $0.008B 0.00
Blackboxstocks (BLBX) United States $0.008B 0.00
SIMPPLE (SPPL) Singapore $0.006B 0.00
Nature's Miracle Holding (NMHI) United States $0.005B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nukkleus (NUKK) United States $0.005B 0.00
Asset Entities (ASST) United States $0.005B 0.00
Upexi (UPXI) United States $0.004B 0.00
Boxlight (BOXL) United States $0.004B 0.00
Wearable Devices (WLDS) Israel $0.004B 0.00
Peraso (PRSO) United States $0.004B 0.00
SOBR Safe (SOBR) United States $0.004B 0.00
EZGO Technologies (EZGO) China $0.004B 0.00
SaverOne 2014 (SVRE) Israel $0.003B 0.00
Agrify (AGFY) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Eightco Holdings (OCTO) United States $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
XChange TEC.INC (XHG) China $0.003B 0.00
MicroCloud Hologram (HOLO) China $0.002B 0.00
Xylo Technologies (XYLO) Israel $0.002B 0.00
Meiwu Technology (WNW) China $0.002B 0.00
Auddia (AUUD) United States $0.002B 0.00
Quhuo (QH) China $0.002B 0.00
MicroAlgo (MLGO) China $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
KWESST Micro Systems (KWE) Canada $0.002B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.000B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
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
Luokung Technology (LKCO) China $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00