Seagate Technology Holdings plc
STXNASDAQTechnology● Active
$885.67
+$38.20(+4.51%)
Market Cap$198.6B
P/E Ratio—
52W High$966.8
52W Low$124.63
Seagate Technology Holdings plc（STX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
stx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$966.80
Jun 3, 2026
-7.6% from here
5-Year Low5Y
$47.47
Nov 3, 2022
+1.8K% from low
IPO Priceadj.
$11.50
Dec 11, 2002
+7.7K% since IPO
1 Year Ago
$130.17
Jun 9, 2025
+586.5% in 1Y
5 Years Ago
$100.83
Jun 8, 2021
+786.2% in 5Y
10 Years Ago
$24.25
Jun 8, 2016
+3.6K% in 10Y
Historical Price Data · STX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $882.72 | $893.19 | $854.21 | $891.65 | $891.65 | 1.0M | +1.01% |
| Jun 5, 2026 | $889.18 | $910.66 | $843.63 | $847.47 | $847.47 | 3.6M | -4.69% |
| Jun 4, 2026 | $891.55 | $941.49 | $885.00 | $925.99 | $925.99 | 2.5M | +3.86% |
| Jun 3, 2026 | $940.32 | $966.80 | $919.00 | $940.69 | $940.69 | 2.9M | +0.04% |
| Jun 2, 2026 | $929.88 | $953.72 | $914.99 | $926.61 | $926.61 | 2.6M | -0.35% |
| Jun 1, 2026 | $885.33 | $940.79 | $882.92 | $921.26 | $921.26 | 3.4M | +4.06% |
| May 29, 2026 | $892.83 | $904.17 | $867.02 | $879.80 | $879.80 | 4.7M | -1.46% |
| May 28, 2026 | $889.52 | $905.39 | $866.01 | $880.72 | $880.72 | 2.8M | -0.99% |
| May 27, 2026 | $881.14 | $888.95 | $846.07 | $870.66 | $870.66 | 3.8M | -1.19% |
| May 26, 2026 | $831.17 | $862.65 | $816.98 | $845.76 | $845.76 | 3.4M | +1.76% |
| May 22, 2026 | $814.72 | $824.00 | $799.81 | $812.73 | $812.73 | 2.5M | -0.24% |
| May 21, 2026 | $753.47 | $811.51 | $753.47 | $810.46 | $810.46 | 3.5M | +7.56% |
| May 20, 2026 | $757.16 | $764.97 | $741.00 | $751.07 | $751.07 | 2.3M | -0.80% |
| May 19, 2026 | $719.51 | $745.98 | $695.14 | $733.35 | $733.35 | 3.6M | +1.92% |
| May 18, 2026 | $801.00 | $801.00 | $710.11 | $740.84 | $740.84 | 4.9M | -7.51% |
| May 15, 2026 | $771.57 | $807.63 | $765.77 | $795.47 | $795.47 | 2.8M | +3.10% |
| May 14, 2026 | $812.48 | $838.60 | $796.17 | $804.76 | $804.76 | 2.4M | -0.95% |
| May 13, 2026 | $827.50 | $831.99 | $795.01 | $817.35 | $817.35 | 2.5M | -1.23% |
| May 12, 2026 | $814.70 | $833.06 | $766.97 | $808.80 | $808.80 | 3.8M | -0.72% |
| May 11, 2026 | $793.25 | $841.31 | $790.48 | $834.01 | $834.01 | 6.1M | +5.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STX
Jan 1 → Dec 31 · 6 years2026+216.2%$281.97 → $891.65
+216.2%
2025+215.8%$87.21 → $275.39
+215.8%
2024+1.9%$84.70 → $86.31
+1.9%
2023+61.6%$52.84 → $85.37
+61.6%
2022-53.5%$113.03 → $52.61
-53.5%
2021+11.1%$101.65 → $112.98
+11.1%
Best Year2026 · +216.2%
Worst Year2022 · -53.5%
Positive Years5 / 6
Avg Annual Return+75.5%
6Y Total Return+777.2%
6Y CAGR~+43.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in STX?
If you invested $1,000 in STX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$36,849
Total Return+3584.9%
CAGR~+43.4% / yr
Profit+$35,849
Based on Jun 8, 2016 · $24.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Seagate Technology Holdings plc（STX）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $893.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STX 历史股价FMP 日线复权 OHLCV