Nasdaq · STX · stock
Seagate Technology Holdings plc (STX) stock price history
Every Nasdaq trading session of Seagate Technology Holdings plc from Dec 11, 2002 to Sep 28, 2026: 5,986 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STX adjusted close, 2002 to 2026
- $1,093
- All time high, 2026
- $1,144
- 52 week high, $207.94 low
- 5,986
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
STX key facts
- Seagate Technology Holdings plc (STX) closed at $921.51 on Sep 28, 2026 on Nasdaq.
- STX's all time high close is $1,093, set on Jun 22, 2026; its all time low close is $1.59 on Jan 23, 2009.
- STX's 52 week range is $207.94 to $1,144.
- STX returned +327.2% over the year to Sep 28, 2026 and +1,160% over five years.
- Over ten years STX returned +3,493%, +43.1% a year compounded.
- STX's deepest drawdown was -88.7% from Nov 2, 2007 to Jan 23, 2009.
- DataCedar holds 5,986 daily sessions of STX history from Dec 11, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
STX price chart, 2002 to 2026
STX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.1% |
| 3 months | +2.4% |
| 6 months | +142.6% |
| Year to date | +229.8% |
| 1 year | +327.2% |
| 3 years | +1,388% |
| 5 years | +1,160% |
| 10 years | +3,493% |
| Since Dec 11, 2002 | +17,381% |
| Compound annual growth, 23.8 years | +24.2% |
STX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $1,093 on Jun 22, 2026
- All time low close
- $1.59 on Jan 23, 2009
- 52 week high
- $1,144 on Jun 18, 2026
- 52 week low
- $207.94 on Oct 22, 2025
- Deepest drawdown
- -88.7% from Nov 2, 2007 to Jan 23, 2009, recovered Feb 7, 2012
- Best single session
- +27.9% on Oct 21, 2011
- Worst single session
- -24.5% on Oct 22, 2003
- Volatility, 1 year annualised
- 74.2%
- Sessions closing higher, 1 year
- 56%
- Growth of 1 since 2002
- 175×
- Best calendar year
- 2009, +314%
- Worst calendar year
- 2008, -82%
STX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on Dec 11, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $281.28 | $1,144 | $277.01 | $921.51 | +235.4% | 800.8M | 185 |
| 2025 | $85.34 | $307.37 | $62.34 | $274.71 | +225.3% | 1B | 250 |
| 2024 | $80.53 | $112.02 | $75.48 | $84.46 | +4.1% | 631.1M | 252 |
| 2023 | $48.20 | $82.90 | $46.47 | $81.16 | +69.1% | 619.4M | 250 |
| 2022 | $98.82 | $102.88 | $42.71 | $47.99 | -51.4% | 560.6M | 251 |
| 2021 | $52.79 | $101.73 | $49.19 | $98.78 | +87.5% | 714.9M | 252 |
| 2020 | $48.08 | $55.94 | $31.37 | $52.68 | +10.1% | 760.6M | 253 |
| 2019 | $28.99 | $48.44 | $27.88 | $47.83 | +62.1% | 732M | 252 |
| 2018 | $30.75 | $46.01 | $27.05 | $29.50 | -2.9% | 1B | 251 |
| 2017 | $26.24 | $35.24 | $21.48 | $30.38 | +16.7% | 1.3B | 251 |
| 2016 | $22.57 | $27.82 | $12.15 | $26.04 | +13.4% | 1.5B | 252 |
| 2015 | $39.94 | $40.27 | $20.28 | $22.96 | -42.4% | 1.1B | 252 |
| 2014 | $32.40 | $41.58 | $27.93 | $39.84 | +22.5% | 726.9M | 252 |
| 2013 | $17.80 | $33.06 | $17.05 | $32.54 | +89.8% | 1.2B | 252 |
| 2012 | $8.99 | $19.65 | $8.67 | $17.14 | +95.4% | 2.9B | 250 |
| 2011 | $7.85 | $9.95 | $4.79 | $8.78 | +13.0% | 2.7B | 252 |
| 2010 | $9.59 | $11.15 | $5.08 | $7.77 | -17.4% | 3.8B | 252 |
| 2009 | $2.33 | $9.60 | $1.53 | $9.40 | +313.9% | 3.1B | 252 |
| 2008 | $12.74 | $12.74 | $1.88 | $2.27 | -82.0% | 1.9B | 253 |
| 2007 | $12.54 | $14.31 | $9.87 | $12.62 | -2.2% | 1.7B | 251 |
| 2006 | $9.65 | $13.53 | $9.25 | $12.90 | +34.5% | 1.7B | 251 |
| 2005 | $8.22 | $10.22 | $6.60 | $9.59 | +17.8% | 1.2B | 252 |
| 2004 | $8.86 | $10.04 | $4.74 | $8.14 | -6.9% | 816.6M | 252 |
| 2003 | $4.93 | $14.48 | $3.57 | $8.75 | +77.8% | 840.5M | 252 |
| 2002 | $5.27 | $5.50 | $4.52 | $4.92 | n/a | 88.6M | 14 |
STX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $921.51 | +11.2% |
| August 2026 | $828.38 | -3.2% |
| July 2026 | $856.13 | -11.3% |
| June 2026 | $965.00 | +9.8% |
| May 2026 | $879.17 | +30.6% |
| April 2026 | $673.16 | +72.0% |
| March 2026 | $391.48 | -3.8% |
| February 2026 | $406.84 | +0.0% |
| January 2026 | $406.69 | +48.0% |
| December 2025 | $274.71 | -0.2% |
| November 2025 | $275.29 | +8.1% |
| October 2025 | $254.58 | +8.4% |
About the STX data
Daily bars. 5,986 sessions from Dec 11, 2002 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 11, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
STX share price history
