Seagate Technology Holdings plc ( STX) - Price History
Monthly price history for STX (Seagate Technology Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $813.84 | $813.84 |
| July 2026 | $856.13 | $856.13 |
| June 2026 | $965 | $965 |
| May 2026 | $879.17 | $879.80 |
| April 2026 | $673.16 | $673.64 |
| March 2026 | $391.48 | $391.76 |
| February 2026 | $406.84 | $407.84 |
| January 2026 | $406.69 | $407.69 |
| December 2025 | $274.72 | $275.39 |
| November 2025 | $275.29 | $276.69 |
| October 2025 | $254.58 | $255.88 |
| September 2025 | $234.86 | $236.06 |
| August 2025 | $166.03 | $167.40 |
| July 2025 | $155.72 | $157.01 |
| June 2025 | $143.15 | $144.33 |
| May 2025 | $116.36 | $117.94 |
| April 2025 | $89.81 | $91.03 |
| March 2025 | $83.81 | $84.95 |
| February 2025 | $99.72 | $101.91 |
| January 2025 | $94.29 | $96.36 |
| December 2024 | $84.46 | $86.31 |
| November 2024 | $98.43 | $101.33 |
| October 2024 | $97.49 | $100.37 |
| September 2024 | $106.39 | $109.53 |
| August 2024 | $96.05 | $99.55 |
| July 2024 | $98.58 | $102.17 |
| June 2024 | $99.64 | $103.27 |
| May 2024 | $89.35 | $93.24 |
| April 2024 | $82.32 | $85.91 |
| March 2024 | $89.17 | $93.05 |
| February 2024 | $88.45 | $93.05 |
| January 2024 | $81.44 | $85.68 |
| December 2023 | $81.15 | $85.37 |
| November 2023 | $74.56 | $79.10 |
| October 2023 | $64.33 | $68.25 |
| September 2023 | $62.16 | $65.95 |
| August 2023 | $66.02 | $70.79 |
| July 2023 | $59.22 | $63.50 |
| June 2023 | $57.70 | $61.87 |
| May 2023 | $55.42 | $60.10 |
| April 2023 | $54.19 | $58.77 |
| March 2023 | $60.97 | $66.12 |
| February 2023 | $58.86 | $64.56 |
| January 2023 | $61.80 | $67.78 |
| December 2022 | $47.97 | $52.61 |
| November 2022 | $47.63 | $52.97 |
| October 2022 | $44.66 | $49.66 |
| September 2022 | $47.87 | $53.23 |
| August 2022 | $59.53 | $66.96 |
| July 2022 | $71.11 | $79.98 |
| June 2022 | $63.52 | $71.44 |
| May 2022 | $74.54 | $84.67 |
| April 2022 | $72.23 | $82.04 |
| March 2022 | $79.15 | $89.90 |
| February 2022 | $90.15 | $103.16 |
| January 2022 | $93.63 | $107.15 |
| December 2021 | $98.73 | $112.98 |
| November 2021 | $89.12 | $102.67 |
| October 2021 | $77.32 | $89.07 |
| September 2021 | $71.63 | $82.52 |
| August 2021 | $75.42 | $87.59 |
| July 2021 | $75.68 | $87.90 |
| June 2021 | $75.71 | $87.93 |
| May 2021 | $82.44 | $95.75 |
| April 2021 | $79.34 | $92.84 |
| March 2021 | $65.59 | $76.75 |
| February 2021 | $62.03 | $73.23 |
| January 2021 | $56.01 | $66.12 |
| December 2020 | $52.65 | $62.16 |
| November 2020 | $49.30 | $58.81 |
| October 2020 | $40.09 | $47.82 |
| September 2020 | $41.30 | $49.27 |
| August 2020 | $39.69 | $47.99 |
| July 2020 | $37.40 | $45.22 |
| June 2020 | $40.04 | $48.41 |
| May 2020 | $43.31 | $53.04 |
| April 2020 | $40.78 | $49.95 |
| March 2020 | $39.84 | $48.80 |
| February 2020 | $38.53 | $47.95 |
| January 2020 | $45.79 | $56.99 |
| December 2019 | $47.81 | $59.50 |
| November 2019 | $47.44 | $59.68 |
| October 2019 | $46.12 | $58.03 |
| September 2019 | $42.75 | $53.79 |
| August 2019 | $39.43 | $50.21 |
| July 2019 | $36.37 | $46.31 |
| June 2019 | $37 | $47.12 |
| May 2019 | $32.40 | $41.85 |
| April 2019 | $37.41 | $48.32 |
| March 2019 | $37.08 | $47.89 |
| February 2019 | $35.57 | $46.56 |
| January 2019 | $33.83 | $44.28 |
| December 2018 | $29.48 | $38.59 |
| November 2018 | $32.37 | $43.09 |
| October 2018 | $30.22 | $40.23 |
| September 2018 | $35.57 | $47.35 |
| August 2018 | $39.69 | $53.54 |
| July 2018 | $39.01 | $52.62 |
| June 2018 | $41.86 | $56.47 |
| May 2018 | $41.33 | $56.35 |
| April 2018 | $42.46 | $57.89 |
| March 2018 | $42.92 | $58.52 |
| February 2018 | $38.76 | $53.40 |
| January 2018 | $40.06 | $55.20 |
| December 2017 | $30.37 | $41.84 |
| November 2017 | $27.58 | $38.56 |
| October 2017 | $26.44 | $36.97 |
| September 2017 | $23.72 | $33.17 |
| August 2017 | $22.12 | $31.53 |
| July 2017 | $23.13 | $32.96 |
| June 2017 | $27.19 | $38.75 |
| May 2017 | $30.11 | $43.57 |
| April 2017 | $29.12 | $42.13 |
| March 2017 | $31.74 | $45.93 |
| February 2017 | $32.86 | $48.19 |
| January 2017 | $30.79 | $45.15 |
| December 2016 | $26.03 | $38.17 |
| November 2016 | $26.90 | $40.10 |
| October 2016 | $23.02 | $34.31 |
| September 2016 | $25.86 | $38.55 |
| August 2016 | $22.24 | $33.74 |
| July 2016 | $21.12 | $32.03 |
| June 2016 | $16.06 | $24.36 |
| May 2016 | $14.87 | $22.56 |
| April 2016 | $13.90 | $21.77 |
| March 2016 | $22 | $34.45 |
| February 2016 | $20.02 | $31.36 |
| January 2016 | $18.19 | $29.05 |
| December 2015 | $22.95 | $36.66 |
| November 2015 | $22.50 | $35.94 |
| October 2015 | $23.45 | $38.06 |
| September 2015 | $27.61 | $44.80 |
| August 2015 | $31.68 | $51.40 |
| July 2015 | $30.85 | $50.60 |
| June 2015 | $28.96 | $47.50 |
| May 2015 | $33.93 | $55.64 |
| April 2015 | $35.80 | $58.72 |
| March 2015 | $31.44 | $52.03 |
| February 2015 | $36.93 | $61.12 |
| January 2015 | $33.80 | $56.44 |
| December 2014 | $39.82 | $66.50 |
| November 2014 | $39.58 | $66.11 |
| October 2014 | $37.30 | $62.83 |
| September 2014 | $34 | $57.27 |
| August 2014 | $37.15 | $62.58 |
| July 2014 | $34.53 | $58.60 |
| June 2014 | $33.48 | $56.82 |
| May 2014 | $31.66 | $53.73 |
| April 2014 | $30.71 | $52.58 |
| March 2014 | $32.81 | $56.16 |
| February 2014 | $30.49 | $52.19 |
| January 2014 | $30.61 | $52.86 |
| December 2013 | $32.52 | $56.16 |
| November 2013 | $28.40 | $49.04 |
| October 2013 | $27.94 | $48.69 |
| September 2013 | $25.11 | $43.76 |
| August 2013 | $21.99 | $38.32 |
| July 2013 | $23.26 | $40.91 |
| June 2013 | $25.49 | $44.83 |
| May 2013 | $24.50 | $43.08 |
| April 2013 | $20.67 | $36.70 |
| March 2013 | $20.59 | $36.56 |
| February 2013 | $18.11 | $32.16 |
| January 2013 | $19.14 | $33.98 |
| December 2012 | $17.13 | $30.42 |
| November 2012 | $13.95 | $25.10 |
| October 2012 | $15.03 | $27.33 |
| September 2012 | $17.02 | $30.96 |
| August 2012 | $17.60 | $32.01 |
| July 2012 | $16.35 | $30.02 |
| June 2012 | $13.47 | $24.73 |
| May 2012 | $12.76 | $23.43 |
| April 2012 | $16.75 | $30.76 |
| March 2012 | $14.56 | $26.96 |
| February 2012 | $14.18 | $26.26 |
| January 2012 | $11.31 | $21.14 |
| December 2011 | $8.77 | $16.40 |
| November 2011 | $9.14 | $17.10 |
| October 2011 | $8.54 | $16.15 |
| September 2011 | $5.44 | $10.28 |
| August 2011 | $6.12 | $11.58 |
| July 2011 | $7.24 | $13.89 |
| June 2011 | $8.43 | $16.16 |
| May 2011 | $8.76 | $16.80 |
| April 2011 | $9.19 | $17.62 |
| March 2011 | $7.44 | $14.41 |
| February 2011 | $6.56 | $12.70 |
| January 2011 | $7.23 | $14 |
| December 2010 | $7.76 | $15.03 |
| November 2010 | $6.92 | $13.41 |
| October 2010 | $7.60 | $14.71 |
| September 2010 | $6.08 | $11.78 |
| August 2010 | $5.24 | $10.14 |
| July 2010 | $6.48 | $12.55 |
| June 2010 | $6.73 | $13.04 |
| May 2010 | $7.93 | $15.36 |
| April 2010 | $9.48 | $18.35 |
| March 2010 | $9.43 | $18.26 |
| February 2010 | $10.28 | $19.91 |
| January 2010 | $8.63 | $16.71 |
| December 2009 | $9.39 | $18.19 |
| November 2009 | $7.81 | $15.13 |
| October 2009 | $7.20 | $13.95 |
| September 2009 | $7.85 | $15.21 |
| August 2009 | $7.15 | $13.85 |
| July 2009 | $6.22 | $12.04 |
| June 2009 | $5.40 | $10.46 |
| May 2009 | $4.50 | $8.71 |
| April 2009 | $4.21 | $8.16 |
| March 2009 | $3.10 | $6.01 |
| February 2009 | $2.22 | $4.30 |
| January 2009 | $1.94 | $3.79 |
| December 2008 | $2.27 | $4.43 |
| November 2008 | $2.16 | $4.21 |
| October 2008 | $3.41 | $6.77 |
| September 2008 | $6.11 | $12.12 |
| August 2008 | $7.52 | $14.91 |
| July 2008 | $7.55 | $14.97 |
| June 2008 | $9.57 | $19.13 |
| May 2008 | $10.71 | $21.42 |
| April 2008 | $9.44 | $18.87 |
| March 2008 | $10.41 | $20.94 |
| February 2008 | $10.72 | $21.57 |
| January 2008 | $10.08 | $20.27 |
| December 2007 | $12.61 | $25.50 |
| November 2007 | $12.76 | $25.79 |
| October 2007 | $13.77 | $27.84 |
| September 2007 | $12.61 | $25.58 |
| August 2007 | $12.72 | $25.82 |
| July 2007 | $11.54 | $23.51 |
| June 2007 | $10.68 | $21.77 |
| May 2007 | $10.10 | $20.59 |
| April 2007 | $10.82 | $22.15 |
| March 2007 | $11.38 | $23.30 |
| February 2007 | $13.14 | $26.90 |
| January 2007 | $13.23 | $27.09 |
| December 2006 | $12.90 | $26.50 |
| November 2006 | $12.54 | $25.76 |
| October 2006 | $10.94 | $22.58 |
| September 2006 | $11.19 | $23.09 |
| August 2006 | $10.78 | $22.25 |
| July 2006 | $11.20 | $23.20 |
| June 2006 | $10.93 | $22.64 |
| May 2006 | $11.27 | $23.35 |
| April 2006 | $12.78 | $26.56 |
| March 2006 | $12.67 | $26.33 |
| February 2006 | $12.78 | $26.57 |
| January 2006 | $12.51 | $26.08 |
| December 2005 | $9.59 | $19.99 |
| November 2005 | $9.08 | $18.92 |
| October 2005 | $6.91 | $14.49 |
| September 2005 | $7.56 | $15.85 |
| August 2005 | $7.92 | $16.59 |
| July 2005 | $9.20 | $19.37 |
| June 2005 | $8.34 | $17.55 |
| May 2005 | $10.08 | $21.22 |
| April 2005 | $8.31 | $17.58 |
| March 2005 | $9.24 | $19.55 |
| February 2005 | $8.50 | $17.97 |
| January 2005 | $7.97 | $16.92 |
| December 2004 | $8.14 | $17.27 |
| November 2004 | $7.06 | $14.98 |
| October 2004 | $5.93 | $12.64 |
| September 2004 | $6.34 | $13.52 |
| August 2004 | $5.13 | $10.93 |
| July 2004 | $5.35 | $11.47 |
| June 2004 | $6.73 | $14.43 |
| May 2004 | $5.74 | $12.30 |
| April 2004 | $5.81 | $12.51 |
| March 2004 | $7.49 | $16.13 |
| February 2004 | $8.03 | $17.30 |
| January 2004 | $7.54 | $16.30 |
| December 2003 | $8.74 | $18.90 |
| November 2003 | $9.13 | $19.75 |
| October 2003 | $10.61 | $22.98 |
| September 2003 | $12.56 | $27.20 |
| August 2003 | $10.62 | $23.01 |
| July 2003 | $10.04 | $21.80 |
| June 2003 | $8.13 | $17.65 |
| May 2003 | $6.98 | $15.15 |
| April 2003 | $5.56 | $12.09 |
| March 2003 | $4.74 | $10.32 |
| February 2003 | $4.26 | $9.27 |
| January 2003 | $4.21 | $9.18 |
| December 2002 | $4.92 | $10.73 |
STX
Price: $813.84
52 week price:
Dividend Yield: 0.35%
5-year range yield:
Forward Dividend Yield: 0.36%
Payout Ratio: 177.22%
Payout Ratio Range:
Dividend Per Share: 2.96 USD
Earnings Per Share: 13.87 USD
P/E Ratio: 61.73
Exchange: NMS
Sector: Technology
Industry: Computer Hardware
Country: Ireland
Volume: 2.8 million
Ebitda: 589.0 millionMarket Capitalization: 187.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 16
DGR3: 1.08%
DGR5: 2.09%
DGR10: 1.04%