Seagate Technology Stock Price History
NASDAQ: STXTechnologyElectronic ComponentsUSD
783.00+8.17 (+1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STX price history at a glance
The price history for Seagate Technology (STX) on this page begins on December 9, 2002, when the stock closed at $11.42; it most recently closed at $783.00 on October 5, 2026. The highest price in this record is $1,145.00, reached on June 15, 2026; the latest close is 31.6% below that peak. Across the 23 complete calendar years in the table, STX finished higher in 16 and lower in 7. Its best year was 2009 (+258.1%) and its worst was 2008 (-78.2%).
Over roughly 24 years the share price changed +6756.4%, a 19.4% compound annual price return (excluding dividends). In the last 12 months alone, STX has gained 253.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $1,145.00
- Date of high
- Jun 15, 2026
- Low since 2002
- $2.98
- Date of low
- Jan 19, 2009
- 52-week high
- $1,145.00
- 52-week low
- $209.00
- IPO year
- 2002
- Last close
- $783.00
STX returns
1 week
-7.77%
1 month
-11.62%
3 months
-13.99%
6 months
+55.63%
Year to date
+184.32%
1 year
+253.18%
3 years
+1044.23%
5 years
+854.99%
STX price return, excluding dividends.
STX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 783.00 | +172.31% |
| 2025 | 287.54 | +222.54% |
| 2024 | 89.15 | +4.43% |
| 2023 | 85.37 | +62.27% |
| 2022 | 52.61 | -53.43% |
| 2021 | 112.98 | +81.76% |
| 2020 | 62.16 | +5.52% |
| 2019 | 58.91 | +54.46% |
| 2018 | 38.14 | -8.84% |
| 2017 | 41.84 | +9.61% |
| 2016 | 38.17 | +4.12% |
| 2015 | 36.66 | -44.47% |
| 2014 | 66.02 | +16.19% |
| 2013 | 56.82 | +80.67% |
| 2012 | 31.45 | +91.77% |
| 2011 | 16.40 | +9.12% |
| 2010 | 15.03 | -17.37% |
| 2009 | 18.19 | +258.07% |
| 2008 | 5.08 | -78.21% |
| 2007 | 23.31 | -12.04% |
| 2006 | 26.50 | +32.57% |
| 2005 | 19.99 | +15.75% |
| 2004 | 17.27 | -10.56% |
| 2003 | 19.31 | +79.63% |
| 2002* | 10.75 | -5.87% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
STX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 783.80 | 789.59 | 766.09 | 783.00 | +1.06% | |
| 794.13 | 801.95 | 770.06 | 774.83 | -4.05% | |
| 784.25 | 810.78 | 780.90 | 807.57 | +0.24% | |
| 857.12 | 863.50 | 798.62 | 805.63 | -9.18% | |
| 876.00 | 903.00 | 875.00 | 887.09 | +4.49% | |
| 822.56 | 852.29 | 791.75 | 848.99 | -10.21% | |
| 911.16 | 946.36 | 893.75 | 945.57 | +2.52% | |
| 921.00 | 928.92 | 907.03 | 922.34 | +0.97% | |
| 943.50 | 944.43 | 900.10 | 913.45 | -0.87% | |
| 912.10 | 932.87 | 870.38 | 921.51 | +0.51% | |
| 924.36 | 924.36 | 903.53 | 916.83 | +1.20% | |
| 914.66 | 926.01 | 898.80 | 905.92 | -1.94% | |
| 913.20 | 927.00 | 885.00 | 923.86 | +0.44% | |
| 857.69 | 936.94 | 856.39 | 919.84 | +4.85% | |
| 894.27 | 914.82 | 861.96 | 877.33 | +2.16% | |
| 814.69 | 872.00 | 807.03 | 858.79 | +6.93% | |
| 809.03 | 816.68 | 783.01 | 803.13 | +2.55% | |
| 784.80 | 798.88 | 772.01 | 783.18 | +1.47% | |
| 800.24 | 801.98 | 758.35 | 771.81 | -4.19% | |
| 778.12 | 821.86 | 769.00 | 805.55 | -2.97% | |
| 869.42 | 870.68 | 817.69 | 830.17 | -3.73% | |
| 860.56 | 880.97 | 848.24 | 862.33 | -2.66% | |
| 893.14 | 917.39 | 885.39 | 885.92 | -2.04% | |
| 880.65 | 925.44 | 860.01 | 904.38 | +6.49% | |
| 818.75 | 852.98 | 805.01 | 849.28 | +6.34% | |
| 796.00 | 807.07 | 763.52 | 798.61 | -1.23% | |
| 805.86 | 835.40 | 785.66 | 808.54 | -0.99% | |
| 810.26 | 832.76 | 802.05 | 816.64 | -1.42% | |
| 826.50 | 830.68 | 808.49 | 828.38 | -0.17% | |
| 831.09 | 855.58 | 825.50 | 829.76 | -2.06% | |
| 875.75 | 875.75 | 812.94 | 847.20 | +0.10% | |
| 825.60 | 851.69 | 821.67 | 846.37 | +3.01% | |
| 814.50 | 826.00 | 800.12 | 821.67 | +3.40% | |
| 818.60 | 822.74 | 774.00 | 794.65 | -6.51% | |
| 862.64 | 869.99 | 834.50 | 850.00 | -0.03% | |
| 833.68 | 869.71 | 827.60 | 850.24 | +2.12% | |
| 911.40 | 915.16 | 829.11 | 832.56 | -7.87% | |
| 929.50 | 961.27 | 898.68 | 903.68 | -9.16% | |
| 990.33 | 1,013.99 | 978.63 | 994.79 | +2.19% | |
| 941.26 | 990.61 | 920.00 | 973.44 | +5.65% | |
| 872.31 | 934.77 | 861.55 | 921.37 | +4.91% | |
| 861.35 | 892.00 | 849.60 | 878.21 | +7.03% | |
| 805.00 | 826.90 | 794.01 | 820.52 | +2.44% | |
| 802.95 | 826.90 | 786.00 | 800.99 | -1.45% | |
| 862.68 | 862.68 | 761.80 | 812.76 | -4.71% | |
| 784.01 | 874.97 | 767.69 | 852.95 | +1.83% | |
| 848.13 | 884.90 | 836.56 | 837.66 | -0.91% | |
| 880.89 | 885.00 | 833.97 | 845.35 | +1.72% | |
| 818.01 | 839.63 | 782.08 | 831.06 | -2.93% | |
| 901.68 | 921.78 | 837.73 | 856.13 | +0.52% | |
| 878.91 | 901.18 | 831.00 | 851.68 | +11.41% | |
| 786.85 | 814.97 | 747.55 | 764.43 | +2.29% | |
| 774.81 | 777.10 | 698.99 | 747.30 | -8.53% | |
| 855.99 | 871.00 | 781.17 | 816.99 | -4.07% | |
| 879.21 | 906.00 | 835.50 | 851.69 | -6.75% | |
| 905.00 | 936.49 | 905.00 | 913.36 | +0.58% | |
| 861.71 | 921.38 | 855.19 | 908.10 | +1.82% | |
| 864.00 | 899.95 | 844.87 | 891.83 | +11.14% | |
| 810.02 | 831.64 | 797.01 | 802.45 | +1.88% | |
| 720.94 | 808.65 | 700.39 | 787.66 | +5.66% | |
| 785.11 | 798.96 | 739.47 | 745.49 | -10.00% | |
| 889.02 | 893.00 | 788.97 | 828.30 | -5.69% | |
| 901.14 | 906.30 | 868.93 | 878.31 | +2.05% | |
| 869.60 | 877.73 | 840.01 | 860.66 | -5.46% | |
| 861.63 | 927.28 | 861.63 | 910.34 | +2.28% | |
| 922.29 | 937.54 | 888.17 | 890.09 | +3.50% | |
| 811.27 | 862.41 | 811.27 | 860.02 | +3.91% | |
| 821.29 | 837.75 | 786.01 | 827.64 | -4.68% | |
| 863.62 | 886.89 | 848.00 | 868.26 | +5.86% | |
| 900.75 | 923.06 | 795.66 | 820.16 | -10.38% | |
| 896.74 | 936.65 | 886.20 | 915.19 | -5.16% | |
| 967.96 | 998.49 | 939.47 | 965.00 | -0.36% | |
| 915.99 | 987.57 | 880.01 | 968.53 | +7.63% | |
| 994.59 | 996.48 | 880.49 | 899.90 | -12.24% | |
| 1,111.00 | 1,111.00 | 1,001.33 | 1,025.36 | +3.23% | |
| 1,027.72 | 1,035.86 | 953.06 | 993.25 | -4.37% | |
| 984.26 | 1,044.88 | 983.00 | 1,038.59 | -5.07% | |
| 1,089.00 | 1,127.99 | 1,068.96 | 1,094.04 | +2.22% | |
| 1,133.36 | 1,145.00 | 1,053.53 | 1,070.23 | +0.39% | |
| 1,044.25 | 1,094.00 | 1,043.90 | 1,066.07 | +3.37% | |
| 1,044.03 | 1,097.00 | 1,012.17 | 1,031.34 | +1.23% | |
| 1,032.52 | 1,032.52 | 990.78 | 1,018.80 | +9.43% | |
| 880.19 | 946.24 | 868.14 | 931.04 | +7.25% | |
| 838.37 | 870.25 | 821.48 | 868.09 | +6.38% | |
| 821.86 | 855.51 | 806.41 | 815.99 | -3.55% | |
| 909.99 | 911.29 | 801.89 | 846.01 | -3.51% | |
| 882.72 | 894.92 | 854.21 | 876.77 | +3.46% | |
| 889.18 | 910.66 | 843.63 | 847.47 | -8.48% | |
| 891.55 | 941.49 | 885.00 | 925.99 | -1.56% | |
| 940.32 | 966.80 | 919.00 | 940.69 | +1.52% | |
| 929.88 | 953.72 | 914.99 | 926.61 | +0.58% | |
| 885.33 | 940.79 | 882.92 | 921.26 | +4.71% | |
| 892.83 | 904.17 | 867.02 | 879.80 | -0.10% | |
| 889.52 | 905.39 | 866.01 | 880.72 | +1.16% | |
| 881.14 | 888.95 | 846.07 | 870.66 | +2.94% | |
| 831.17 | 862.65 | 816.98 | 845.76 | +4.06% | |
| 814.72 | 824.00 | 799.81 | 812.73 | +0.28% | |
| 753.47 | 811.51 | 753.47 | 810.46 | +7.91% | |
| 757.16 | 764.97 | 741.00 | 751.07 | +2.42% | |
| 719.51 | 745.98 | 695.14 | 733.35 | -1.01% | |
| 801.00 | 801.00 | 710.11 | 740.84 | -6.87% | |
| 771.57 | 807.63 | 765.77 | 795.47 | -1.15% | |
| 812.48 | 838.60 | 796.17 | 804.76 | -1.54% | |
| 827.50 | 831.99 | 795.01 | 817.35 | +1.06% | |
| 814.70 | 833.06 | 766.97 | 808.80 | -3.02% | |
| 793.25 | 841.31 | 790.48 | 834.01 | +6.56% | |
| 780.00 | 802.13 | 772.00 | 782.64 | +2.11% | |
| 771.29 | 771.29 | 742.01 | 766.44 | -2.54% | |
| 768.80 | 787.35 | 752.80 | 786.42 | +2.00% | |
| 755.00 | 792.01 | 752.59 | 771.01 | +4.40% | |
| 742.16 | 749.00 | 729.18 | 738.54 | +1.60% | |
| 667.01 | 728.00 | 663.30 | 726.93 | +7.91% | |
| 655.18 | 680.63 | 639.05 | 673.64 | +4.72% | |
| 667.98 | 697.00 | 632.00 | 643.30 | +11.10% | |
| 566.04 | 592.84 | 553.20 | 579.03 | -2.82% | |
| 599.31 | 602.91 | 577.36 | 595.86 | +1.64% | |
| 592.70 | 599.98 | 578.42 | 586.25 | -0.23% | |
| 574.24 | 607.89 | 573.01 | 587.62 | +1.33% | |
| 580.01 | 586.00 | 563.30 | 579.88 | +3.57% | |
| 543.01 | 567.70 | 536.03 | 559.90 | +3.73% | |
| 550.77 | 553.00 | 531.61 | 539.75 | -1.46% | |
| 544.45 | 553.57 | 537.52 | 547.75 | +3.00% | |
| 511.76 | 532.06 | 506.00 | 531.81 | +2.35% | |
| 520.83 | 526.00 | 503.11 | 519.60 | -2.59% | |
| 520.00 | 534.23 | 501.45 | 533.44 | +3.93% | |
| 500.08 | 514.75 | 495.65 | 513.28 | +2.02% | |
| 504.67 | 509.55 | 494.60 | 503.13 | +0.47% | |
| 504.00 | 508.71 | 493.20 | 500.77 | +0.90% | |
| 503.20 | 517.18 | 487.67 | 496.30 | +5.88% | |
| 448.14 | 468.85 | 445.00 | 468.72 | +3.40% | |
| 450.88 | 470.23 | 449.79 | 453.30 | +5.58% | |
| 401.00 | 429.41 | 400.00 | 429.36 | +1.47% | |
| 396.49 | 428.18 | 396.31 | 423.12 | +8.00% | |
| 371.09 | 392.01 | 368.00 | 391.76 | +8.09% | |
| 393.06 | 399.41 | 351.42 | 362.43 | -4.64% | |
| 378.53 | 388.07 | 376.08 | 380.07 | +0.34% | |
| 401.66 | 406.65 | 377.33 | 378.79 | -8.33% | |
| 410.16 | 422.53 | 389.01 | 413.22 | -2.76% | |
| 402.86 | 426.28 | 395.00 | 424.96 | +5.18% | |
| 420.00 | 425.18 | 395.19 | 404.02 | -1.75% | |
| 433.50 | 439.73 | 409.25 | 411.23 | -5.38% | |
| 396.40 | 437.46 | 388.37 | 434.60 | +6.84% | |
| 419.53 | 422.74 | 405.11 | 406.77 | -3.40% | |
| 400.00 | 421.31 | 397.50 | 421.09 | +5.59% | |
| 397.50 | 410.80 | 395.63 | 398.78 | +3.93% | |
| 378.07 | 394.99 | 377.14 | 383.71 | +2.60% | |
| 382.71 | 385.00 | 368.69 | 373.98 | -3.11% | |
| 384.00 | 391.24 | 376.15 | 385.97 | +0.44% | |
| 377.93 | 398.29 | 377.93 | 384.29 | +2.66% | |
| 342.42 | 374.66 | 342.00 | 374.33 | +6.10% | |
| 356.31 | 370.34 | 351.15 | 352.80 | -3.96% | |
| 370.98 | 378.15 | 352.56 | 367.34 | -2.05% | |
| 367.50 | 390.50 | 364.68 | 375.01 | +4.86% | |
| 361.26 | 365.98 | 350.10 | 357.62 | -5.77% | |
| 393.59 | 407.70 | 374.53 | 379.52 | -6.94% | |
| 400.00 | 415.60 | 396.22 | 407.84 | -0.45% | |
| 413.69 | 416.50 | 393.22 | 409.67 | -2.89% | |
| 409.26 | 426.50 | 408.30 | 421.85 | +6.52% | |
| 410.11 | 413.80 | 394.05 | 396.02 | -2.79% | |
| 410.40 | 422.99 | 402.15 | 407.40 | -0.90% | |
| 403.08 | 416.99 | 399.13 | 411.11 | +0.52% | |
| 420.17 | 424.11 | 402.16 | 408.97 | -3.58% | |
| 418.94 | 434.95 | 417.30 | 424.14 | +1.97% | |
| 420.00 | 429.23 | 411.60 | 415.94 | -2.36% | |
| 416.06 | 431.66 | 402.51 | 425.99 | -1.20% | |
| 425.82 | 459.84 | 425.81 | 431.17 | +5.87% | |
| 409.64 | 415.60 | 391.00 | 407.25 | +2.78% | |
| 421.77 | 421.77 | 395.14 | 396.23 | -6.77% | |
| 424.04 | 438.55 | 415.00 | 425.00 | -1.01% | |
| 426.26 | 431.93 | 406.86 | 429.32 | +5.89% | |
| 413.56 | 418.40 | 394.24 | 405.45 | -3.15% | |
| 442.00 | 453.45 | 402.04 | 418.63 | -5.81% | |
| 451.51 | 459.41 | 424.51 | 444.45 | +2.66% | |
| 402.50 | 436.00 | 399.53 | 432.95 | +6.20% | |
| 449.64 | 452.92 | 397.33 | 407.69 | -8.71% | |
| 450.27 | 457.84 | 434.00 | 446.57 | +0.82% | |
| 395.19 | 449.50 | 389.00 | 442.93 | +19.14% | |
| 361.62 | 383.88 | 361.00 | 371.76 | +3.76% | |
| 348.85 | 370.47 | 346.00 | 358.29 | +3.52% | |
| 344.47 | 347.71 | 331.75 | 346.10 | -0.12% | |
| 350.00 | 350.05 | 330.00 | 346.53 | +0.67% | |
| 334.41 | 349.55 | 323.61 | 344.22 | +5.59% | |
| 322.99 | 336.17 | 322.04 | 325.99 | -0.07% | |
| 333.50 | 335.02 | 321.19 | 326.23 | +1.85% | |
| 322.76 | 328.78 | 317.00 | 320.32 | +2.57% | |
| 319.83 | 322.73 | 309.15 | 312.28 | -1.93% | |
| 319.48 | 331.00 | 316.77 | 318.44 | -0.95% | |
| 299.31 | 322.76 | 298.09 | 321.48 | +5.75% | |
| 284.67 | 305.44 | 280.67 | 304.01 | +6.87% | |
| 305.88 | 306.24 | 278.15 | 284.47 | -7.72% | |
| 319.01 | 322.00 | 298.94 | 308.26 | -6.71% | |
| 290.90 | 332.00 | 290.90 | 330.42 | +14.00% | |
| 294.97 | 298.00 | 277.69 | 289.83 | +0.80% | |
| 281.97 | 289.65 | 280.42 | 287.54 | +4.41% | |
| 280.00 | 280.25 | 274.27 | 275.39 | -1.67% | |
| 282.05 | 284.01 | 279.62 | 280.08 | -0.43% | |
| 281.99 | 289.47 | 279.33 | 281.30 | -1.72% | |
| 288.76 | 289.80 | 282.55 | 286.22 | +0.33% | |
| 281.55 | 288.50 | 281.55 | 285.27 | +0.87% | |
| 278.58 | 282.85 | 274.71 | 282.80 | -0.02% | |
| 301.25 | 302.00 | 279.00 | 282.85 | -4.56% | |
| 296.67 | 305.43 | 293.69 | 296.36 | +1.49% | |
| 288.50 | 299.23 | 286.67 | 292.00 | +5.17% | |
| 291.11 | 296.68 | 276.11 | 277.65 | -3.64% | |
| 285.41 | 294.94 | 280.50 | 288.13 | +0.89% | |
| 291.89 | 293.96 | 284.23 | 285.58 | -0.72% | |
| 302.00 | 304.00 | 280.51 | 287.64 | -6.56% | |
| 294.30 | 308.93 | 288.63 | 307.85 | +2.99% | |
| 283.70 | 301.47 | 281.30 | 298.92 | +5.68% | |
| 285.79 | 289.44 | 280.00 | 282.86 | -0.89% | |
| 281.00 | 288.27 | 278.67 | 285.41 | +2.37% | |
| 269.81 | 279.67 | 269.12 | 278.79 | +4.95% | |
| 258.70 | 266.40 | 257.36 | 265.63 | +2.69% | |
| 266.46 | 266.46 | 250.53 | 258.67 | -3.07% | |
| 272.91 | 278.39 | 259.38 | 266.87 | -1.20% | |
| 272.09 | 275.98 | 266.00 | 270.10 | -2.38% | |
| 275.00 | 277.58 | 269.51 | 276.69 | +1.62% | |
| 264.66 | 275.00 | 262.72 | 272.28 | +3.97% | |
| 251.18 | 263.57 | 247.00 | 261.89 | +3.36% | |
| 242.92 | 256.70 | 242.91 | 253.38 | +6.69% | |
| 237.40 | 240.50 | 228.61 | 237.49 | -1.25% | |
| 273.18 | 275.70 | 237.40 | 240.50 | -7.19% | |
| 253.99 | 263.82 | 253.99 | 259.14 | +2.08% | |
| 257.39 | 261.36 | 249.53 | 253.86 | -2.88% | |
| 257.50 | 269.80 | 254.48 | 261.38 | +1.23% | |
| 254.15 | 267.81 | 251.09 | 258.21 | -1.66% | |
| 273.62 | 277.50 | 258.85 | 262.56 | -7.31% | |
| 288.00 | 297.88 | 279.00 | 283.26 | -1.65% | |
| 289.27 | 296.15 | 283.52 | 288.00 | -2.04% | |
| 290.71 | 296.00 | 287.11 | 293.99 | +5.24% | |
| 273.96 | 279.81 | 263.46 | 279.35 | +0.32% | |
| 277.27 | 284.42 | 273.52 | 278.47 | +0.98% | |
| 258.29 | 283.94 | 257.31 | 275.77 | +10.14% | |
| 255.06 | 260.32 | 249.48 | 250.38 | -5.71% | |
| 258.75 | 269.56 | 253.65 | 265.55 | +3.78% | |
| 276.83 | 280.35 | 243.34 | 255.88 | -4.64% | |
| 258.21 | 274.48 | 258.00 | 268.34 | +1.02% | |
| 240.52 | 268.91 | 240.06 | 265.62 | +19.11% | |
| 229.18 | 230.00 | 217.67 | 223.00 | -3.18% | |
| 241.33 | 242.00 | 227.63 | 230.32 | -1.62% | |
| 234.08 | 240.85 | 230.53 | 234.12 | +3.41% | |
| 218.25 | 226.91 | 218.25 | 226.41 | +5.28% | |
| 213.67 | 219.32 | 209.00 | 215.05 | +0.22% | |
| 212.63 | 216.53 | 210.68 | 214.57 | +0.08% | |
| 230.00 | 233.28 | 209.37 | 214.40 | -4.88% | |
| 222.43 | 230.45 | 220.94 | 225.40 | -0.28% | |
| 224.15 | 233.00 | 221.86 | 226.03 | +3.03% | |
| 215.66 | 220.59 | 212.35 | 219.38 | +3.66% | |
| 215.38 | 217.40 | 210.57 | 211.63 | -3.59% | |
| 225.56 | 225.65 | 216.51 | 219.51 | +2.39% | |
| 220.40 | 224.26 | 212.63 | 214.38 | -3.30% | |
| 223.51 | 225.07 | 218.63 | 221.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STX chart for longer ranges.