Seagate Technology Holdings PLC - Price History
Monthly price history for STX (Seagate Technology Holdings PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $91.78 | $91.78 |
| March 2024 | $93.05 | $93.05 |
| February 2024 | $92.30 | $93.05 |
| January 2024 | $84.99 | $85.68 |
| December 2023 | $84.68 | $85.37 |
| November 2023 | $77.81 | $79.10 |
| October 2023 | $67.13 | $68.25 |
| September 2023 | $64.87 | $65.95 |
| August 2023 | $68.89 | $70.79 |
| July 2023 | $61.80 | $63.50 |
| June 2023 | $60.21 | $61.87 |
| May 2023 | $57.83 | $60.10 |
| April 2023 | $56.56 | $58.77 |
| March 2023 | $63.63 | $66.12 |
| February 2023 | $61.43 | $64.56 |
| January 2023 | $64.49 | $67.78 |
| December 2022 | $50.06 | $52.61 |
| November 2022 | $49.71 | $52.97 |
| October 2022 | $46.60 | $49.66 |
| September 2022 | $49.95 | $53.23 |
| August 2022 | $62.12 | $66.96 |
| July 2022 | $74.20 | $79.98 |
| June 2022 | $66.28 | $71.44 |
| May 2022 | $77.79 | $84.67 |
| April 2022 | $75.37 | $82.04 |
| March 2022 | $82.59 | $89.90 |
| February 2022 | $94.07 | $103.16 |
| January 2022 | $97.71 | $107.15 |
| December 2021 | $103.03 | $112.98 |
| November 2021 | $93 | $102.67 |
| October 2021 | $80.68 | $89.07 |
| September 2021 | $74.75 | $82.52 |
| August 2021 | $78.70 | $87.59 |
| July 2021 | $78.98 | $87.90 |
| June 2021 | $79.01 | $87.93 |
| May 2021 | $86.03 | $95.75 |
| April 2021 | $82.80 | $92.84 |
| March 2021 | $68.45 | $76.75 |
| February 2021 | $64.73 | $73.23 |
| January 2021 | $58.45 | $66.12 |
| December 2020 | $54.95 | $62.16 |
| November 2020 | $51.45 | $58.81 |
| October 2020 | $41.84 | $47.82 |
| September 2020 | $43.10 | $49.27 |
| August 2020 | $41.42 | $47.99 |
| July 2020 | $39.03 | $45.22 |
| June 2020 | $41.78 | $48.41 |
| May 2020 | $45.19 | $53.04 |
| April 2020 | $42.56 | $49.95 |
| March 2020 | $41.58 | $48.80 |
| February 2020 | $40.20 | $47.95 |
| January 2020 | $47.78 | $56.99 |
| December 2019 | $49.89 | $59.50 |
| November 2019 | $49.50 | $59.68 |
| October 2019 | $48.13 | $58.03 |
| September 2019 | $44.62 | $53.79 |
| August 2019 | $41.15 | $50.21 |
| July 2019 | $37.95 | $46.31 |
| June 2019 | $38.62 | $47.12 |
| May 2019 | $33.81 | $41.85 |
| April 2019 | $39.04 | $48.32 |
| March 2019 | $38.69 | $47.89 |
| February 2019 | $37.12 | $46.56 |
| January 2019 | $35.31 | $44.28 |
| December 2018 | $30.77 | $38.59 |
| November 2018 | $33.78 | $43.09 |
| October 2018 | $31.54 | $40.23 |
| September 2018 | $37.12 | $47.35 |
| August 2018 | $41.42 | $53.54 |
| July 2018 | $40.71 | $52.62 |
| June 2018 | $43.68 | $56.47 |
| May 2018 | $43.13 | $56.35 |
| April 2018 | $44.31 | $57.89 |
| March 2018 | $44.79 | $58.52 |
| February 2018 | $40.44 | $53.40 |
| January 2018 | $41.81 | $55.20 |
| December 2017 | $31.69 | $41.84 |
| November 2017 | $28.78 | $38.56 |
| October 2017 | $27.59 | $36.97 |
| September 2017 | $24.75 | $33.17 |
| August 2017 | $23.09 | $31.53 |
| July 2017 | $24.13 | $32.96 |
| June 2017 | $28.37 | $38.75 |
| May 2017 | $31.42 | $43.57 |
| April 2017 | $30.39 | $42.13 |
| March 2017 | $33.13 | $45.93 |
| February 2017 | $34.29 | $48.19 |
| January 2017 | $32.13 | $45.15 |
| December 2016 | $27.16 | $38.17 |
| November 2016 | $28.07 | $40.10 |
| October 2016 | $24.02 | $34.31 |
| September 2016 | $26.99 | $38.55 |
| August 2016 | $23.21 | $33.74 |
| July 2016 | $22.04 | $32.03 |
| June 2016 | $16.76 | $24.36 |
| May 2016 | $15.52 | $22.56 |
| April 2016 | $14.51 | $21.77 |
| March 2016 | $22.96 | $34.45 |
| February 2016 | $20.90 | $31.36 |
| January 2016 | $18.98 | $29.05 |
| December 2015 | $23.95 | $36.66 |
| November 2015 | $23.48 | $35.94 |
| October 2015 | $24.48 | $38.06 |
| September 2015 | $28.81 | $44.80 |
| August 2015 | $33.05 | $51.40 |
| July 2015 | $32.20 | $50.60 |
| June 2015 | $30.22 | $47.50 |
| May 2015 | $35.40 | $55.64 |
| April 2015 | $37.36 | $58.72 |
| March 2015 | $32.80 | $52.03 |
| February 2015 | $38.54 | $61.12 |
| January 2015 | $35.27 | $56.44 |
| December 2014 | $41.55 | $66.50 |
| November 2014 | $41.31 | $66.11 |
| October 2014 | $38.93 | $62.83 |
| September 2014 | $35.48 | $57.27 |
| August 2014 | $38.77 | $62.58 |
| July 2014 | $36.03 | $58.60 |
| June 2014 | $34.94 | $56.82 |
| May 2014 | $33.04 | $53.73 |
| April 2014 | $32.05 | $52.58 |
| March 2014 | $34.23 | $56.16 |
| February 2014 | $31.81 | $52.19 |
| January 2014 | $31.94 | $52.86 |
| December 2013 | $33.93 | $56.16 |
| November 2013 | $29.63 | $49.04 |
| October 2013 | $29.16 | $48.69 |
| September 2013 | $26.21 | $43.76 |
| August 2013 | $22.95 | $38.32 |
| July 2013 | $24.27 | $40.91 |
| June 2013 | $26.60 | $44.83 |
| May 2013 | $25.56 | $43.08 |
| April 2013 | $21.57 | $36.70 |
| March 2013 | $21.49 | $36.56 |
| February 2013 | $18.90 | $32.16 |
| January 2013 | $19.97 | $33.98 |
| December 2012 | $17.88 | $30.42 |
| November 2012 | $14.56 | $25.10 |
| October 2012 | $15.68 | $27.33 |
| September 2012 | $17.76 | $30.96 |
| August 2012 | $18.37 | $32.01 |
| July 2012 | $17.06 | $30.02 |
| June 2012 | $14.05 | $24.73 |
| May 2012 | $13.32 | $23.43 |
| April 2012 | $17.48 | $30.76 |
| March 2012 | $15.19 | $26.96 |
| February 2012 | $14.80 | $26.26 |
| January 2012 | $11.80 | $21.14 |
| December 2011 | $9.15 | $16.40 |
| November 2011 | $9.54 | $17.10 |
| October 2011 | $8.91 | $16.15 |
| September 2011 | $5.67 | $10.28 |
| August 2011 | $6.39 | $11.58 |
| July 2011 | $7.56 | $13.89 |
| June 2011 | $8.80 | $16.16 |
| May 2011 | $9.14 | $16.80 |
| April 2011 | $9.59 | $17.62 |
| March 2011 | $7.76 | $14.40 |
| February 2011 | $6.84 | $12.70 |
| January 2011 | $7.54 | $14 |
| December 2010 | $8.10 | $15.03 |
| November 2010 | $7.23 | $13.41 |
| October 2010 | $7.93 | $14.71 |
| September 2010 | $6.34 | $11.78 |
| August 2010 | $5.46 | $10.14 |
| July 2010 | $6.76 | $12.55 |
| June 2010 | $7.03 | $13.04 |
| May 2010 | $8.28 | $15.36 |
| April 2010 | $9.89 | $18.35 |
| March 2010 | $9.84 | $18.26 |
| February 2010 | $10.73 | $19.91 |
| January 2010 | $9 | $16.71 |
| December 2009 | $9.80 | $18.19 |
| November 2009 | $8.15 | $15.13 |
| October 2009 | $7.52 | $13.95 |
| September 2009 | $8.20 | $15.21 |
| August 2009 | $7.46 | $13.85 |
| July 2009 | $6.49 | $12.04 |
| June 2009 | $5.64 | $10.46 |
| May 2009 | $4.69 | $8.71 |
| April 2009 | $4.40 | $8.16 |
| March 2009 | $3.24 | $6.01 |
| February 2009 | $2.32 | $4.30 |
| January 2009 | $2.03 | $3.79 |
| December 2008 | $2.37 | $4.43 |
| November 2008 | $2.25 | $4.21 |
| October 2008 | $3.56 | $6.77 |
| September 2008 | $6.38 | $12.12 |
| August 2008 | $7.84 | $14.91 |
| July 2008 | $7.88 | $14.97 |
| June 2008 | $9.98 | $19.13 |
| May 2008 | $11.18 | $21.42 |
| April 2008 | $9.85 | $18.87 |
| March 2008 | $10.86 | $20.94 |
| February 2008 | $11.19 | $21.57 |
| January 2008 | $10.51 | $20.27 |
| December 2007 | $13.16 | $25.50 |
| November 2007 | $13.31 | $25.79 |
| October 2007 | $14.37 | $27.84 |
| September 2007 | $13.16 | $25.58 |
| August 2007 | $13.28 | $25.82 |
| July 2007 | $12.04 | $23.51 |
| June 2007 | $11.15 | $21.77 |
| May 2007 | $10.54 | $20.59 |
| April 2007 | $11.29 | $22.15 |
| March 2007 | $11.88 | $23.30 |
| February 2007 | $13.71 | $26.90 |
| January 2007 | $13.81 | $27.09 |
| December 2006 | $13.46 | $26.50 |
| November 2006 | $13.08 | $25.76 |
| October 2006 | $11.42 | $22.58 |
| September 2006 | $11.67 | $23.09 |
| August 2006 | $11.25 | $22.25 |
| July 2006 | $11.68 | $23.20 |
| June 2006 | $11.40 | $22.64 |
| May 2006 | $11.76 | $23.35 |
| April 2006 | $13.34 | $26.56 |
| March 2006 | $13.22 | $26.33 |
| February 2006 | $13.34 | $26.57 |
| January 2006 | $13.06 | $26.08 |
| December 2005 | $10.01 | $19.99 |
| November 2005 | $9.47 | $18.92 |
| October 2005 | $7.21 | $14.49 |
| September 2005 | $7.89 | $15.85 |
| August 2005 | $8.26 | $16.59 |
| July 2005 | $9.60 | $19.37 |
| June 2005 | $8.70 | $17.55 |
| May 2005 | $10.52 | $21.22 |
| April 2005 | $8.68 | $17.58 |
| March 2005 | $9.65 | $19.55 |
| February 2005 | $8.87 | $17.97 |
| January 2005 | $8.32 | $16.92 |
| December 2004 | $8.49 | $17.27 |
| November 2004 | $7.37 | $14.98 |
| October 2004 | $6.19 | $12.64 |
| September 2004 | $6.62 | $13.52 |
| August 2004 | $5.35 | $10.93 |
| July 2004 | $5.58 | $11.47 |
| June 2004 | $7.02 | $14.43 |
| May 2004 | $5.99 | $12.30 |
| April 2004 | $6.06 | $12.51 |
| March 2004 | $7.81 | $16.13 |
| February 2004 | $8.38 | $17.30 |
| January 2004 | $7.87 | $16.30 |
| December 2003 | $9.12 | $18.90 |
| November 2003 | $9.53 | $19.75 |
| October 2003 | $11.07 | $22.98 |
| September 2003 | $13.10 | $27.20 |
| August 2003 | $11.09 | $23.01 |
| July 2003 | $10.48 | $21.80 |
| June 2003 | $8.49 | $17.65 |
| May 2003 | $7.28 | $15.15 |
| April 2003 | $5.80 | $12.09 |
| March 2003 | $4.95 | $10.32 |
| February 2003 | $4.45 | $9.27 |
| January 2003 | $4.39 | $9.18 |
| December 2002 | $5.13 | $10.73 |
STX
Price: $87.26
52 week price:
Dividend Yield: 3.24%
5-year range yield:
Forward Dividend Yield: 3.24%
Payout Ratio: -79.77%
Payout Ratio Range:
Dividend Per Share: 2.80 USD
Earnings Per Share: -3.51 USD
P/E Ratio: -25.47
Exchange: NMS
Sector: Technology
Industry: Computer Hardware
Volume: 2.8 million
Ebitda: 589.0 millionMarket Capitalization: 18.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 3.03%
DGR5: 2.14%
DGR10: 8.63%