Seagate Technology Holdings plc (STX) stock
STXNasdaqComputer Storage DevicesFiscal year ends June 27
Financials through Q1 FY2027, quarter ended Oct 2, 2026Last filing: 10-Q on Oct 29, 2026Score 17/3030% above fair value
$644.58−55.89 (-7.98%)
Close on Oct 30, 2026Market cap $146.09BP/E 33.9Yield 0.46%
Price history
Seagate Technology share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$644.58
-7.98% on the day
52-week range
$228.61 – $1,145.00
-43.7% from the high
Change over 52 weeks
+140.2%
From $268.34 on Oct 30, 2025
Average volume
4.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $652.00 | $678.49 | $625.30 | $644.58 | -7.98% | 5,786,132 |
| Oct 29, 2026 | $687.27 | $718.65 | $675.41 | $700.47 | +0.36% | 5,350,666 |
| Oct 28, 2026 | $646.84 | $698.94 | $621.50 | $697.97 | +4.51% | 10,837,930 |
| Oct 27, 2026 | $650.34 | $687.05 | $647.94 | $667.85 | +3.67% | 9,010,846 |
| Oct 26, 2026 | $632.25 | $665.55 | $621.65 | $644.21 | +2.18% | 4,280,184 |
| Oct 23, 2026 | $633.00 | $655.60 | $621.00 | $630.49 | -1.81% | 5,572,336 |
| Oct 22, 2026 | $669.56 | $672.77 | $629.00 | $642.14 | -7.86% | 5,785,165 |
| Oct 21, 2026 | $708.25 | $715.63 | $682.72 | $696.89 | +3.22% | 4,451,895 |
| Oct 20, 2026 | $656.48 | $680.70 | $642.42 | $675.13 | +2.17% | 4,043,536 |
| Oct 19, 2026 | $665.00 | $675.71 | $654.52 | $660.81 | +3.41% | 4,131,642 |
| Oct 16, 2026 | $677.17 | $683.48 | $636.36 | $639.01 | -7.50% | 6,111,713 |
| Oct 15, 2026 | $679.99 | $691.99 | $652.29 | $690.81 | -3.19% | 5,882,069 |
| Oct 14, 2026 | $733.04 | $751.81 | $711.63 | $713.54 | -4.50% | 4,226,612 |
| Oct 13, 2026 | $693.93 | $749.00 | $693.93 | $747.20 | -0.80% | 6,801,255 |
| Oct 12, 2026 | $767.00 | $770.00 | $750.68 | $753.25 | -3.80% | 4,095,685 |
| Oct 9, 2026 | $784.16 | $789.59 | $766.09 | $783.00 | +1.06% | 3,925,559 |
| Oct 8, 2026 | $794.45 | $801.95 | $770.06 | $774.83 | -4.05% | 5,073,519 |
| Oct 7, 2026 | $784.25 | $810.78 | $780.90 | $807.57 | +0.24% | 4,423,573 |
| Oct 6, 2026 | $857.12 | $863.50 | $798.62 | $805.63 | -9.18% | 7,282,772 |
| Oct 5, 2026 | $876.00 | $903.00 | $875.00 | $887.09 | +4.49% | 5,594,908 |
| Oct 2, 2026 | $822.56 | $852.29 | $791.75 | $848.99 | -10.21% | 13,577,250 |
| Oct 1, 2026 | $911.16 | $946.36 | $893.75 | $945.57 | +2.52% | 2,485,101 |
| Sep 30, 2026 | $921.00 | $928.92 | $907.03 | $922.34 | +0.97% | 3,086,321 |
| Sep 29, 2026 | $943.50 | $944.43 | $900.10 | $913.45 | -0.87% | 2,597,373 |
| Sep 28, 2026 | $912.10 | $932.87 | $870.38 | $921.51 | +0.51% | 3,403,852 |
| Sep 25, 2026 | $924.36 | $924.36 | $903.53 | $916.83 | +1.20% | 2,798,981 |
| Sep 24, 2026 | $914.66 | $926.01 | $898.80 | $905.92 | -1.94% | 3,068,471 |
| Sep 23, 2026 | $913.20 | $927.00 | $885.00 | $923.86 | +0.44% | 3,246,747 |
| Sep 22, 2026 | $857.69 | $936.94 | $856.39 | $919.84 | +4.85% | 5,273,223 |
| Sep 21, 2026 | $894.27 | $914.82 | $861.96 | $877.33 | +2.16% | 4,196,727 |
| Sep 18, 2026 | $814.69 | $872.00 | $807.03 | $858.79 | +6.93% | 6,976,470 |
| Sep 17, 2026 | $809.03 | $816.68 | $783.01 | $803.13 | +2.55% | 5,310,802 |
| Sep 16, 2026 | $784.80 | $798.88 | $772.01 | $783.18 | +1.47% | 3,401,096 |
| Sep 15, 2026 | $800.24 | $801.98 | $758.35 | $771.81 | -4.19% | 4,055,373 |
| Sep 14, 2026 | $778.12 | $821.86 | $769.00 | $805.55 | -2.97% | 4,150,751 |
| Sep 11, 2026 | $869.42 | $870.68 | $817.69 | $830.17 | -3.73% | 3,846,318 |
| Sep 10, 2026 | $860.56 | $880.97 | $848.24 | $862.33 | -2.66% | 3,237,635 |
| Sep 9, 2026 | $893.14 | $917.39 | $885.39 | $885.92 | -2.04% | 3,521,587 |
| Sep 8, 2026 | $880.65 | $925.44 | $860.01 | $904.38 | +6.49% | 5,185,573 |
| Sep 4, 2026 | $818.75 | $852.98 | $805.01 | $849.28 | +6.34% | 2,559,714 |
| Sep 3, 2026 | $796.00 | $807.07 | $763.52 | $798.61 | -1.23% | 2,969,663 |
| Sep 2, 2026 | $805.86 | $835.40 | $785.66 | $808.54 | -0.99% | 2,663,114 |
| Sep 1, 2026 | $810.26 | $832.76 | $802.05 | $816.64 | -1.42% | 2,426,198 |
| Aug 31, 2026 | $826.50 | $830.68 | $808.49 | $828.38 | -0.17% | 3,460,834 |
| Aug 28, 2026 | $831.09 | $855.58 | $825.50 | $829.76 | -2.06% | 2,805,383 |
| Aug 27, 2026 | $875.75 | $875.75 | $812.94 | $847.20 | +0.10% | 4,899,024 |
| Aug 26, 2026 | $825.60 | $851.69 | $821.67 | $846.37 | +3.01% | 2,125,484 |
| Aug 25, 2026 | $814.50 | $826.00 | $800.12 | $821.67 | +3.40% | 2,562,082 |
| Aug 24, 2026 | $818.60 | $822.74 | $774.00 | $794.65 | -6.51% | 3,209,874 |
| Aug 21, 2026 | $862.64 | $869.99 | $834.50 | $850.00 | -0.03% | 2,849,637 |
| Aug 20, 2026 | $833.68 | $869.71 | $827.60 | $850.24 | +2.12% | 3,239,646 |
| Aug 19, 2026 | $911.40 | $915.16 | $829.11 | $832.56 | -7.87% | 5,970,286 |
| Aug 18, 2026 | $929.50 | $961.27 | $898.68 | $903.68 | -9.16% | 4,603,928 |
| Aug 17, 2026 | $990.33 | $1,013.99 | $978.63 | $994.79 | +2.19% | 4,330,516 |
| Aug 14, 2026 | $941.26 | $990.61 | $920.00 | $973.44 | +5.65% | 5,246,863 |
| Aug 13, 2026 | $872.31 | $934.77 | $861.55 | $921.37 | +4.91% | 4,590,061 |
| Aug 12, 2026 | $861.35 | $892.00 | $849.60 | $878.21 | +7.03% | 4,732,262 |
| Aug 11, 2026 | $805.00 | $826.90 | $794.01 | $820.52 | +2.44% | 3,182,371 |
| Aug 10, 2026 | $802.95 | $826.90 | $786.00 | $800.99 | -1.45% | 4,069,305 |
| Aug 7, 2026 | $862.68 | $862.68 | $761.80 | $812.76 | -4.71% | 5,970,682 |
| Aug 6, 2026 | $784.01 | $874.97 | $767.69 | $852.95 | +1.83% | 5,562,144 |
| Aug 5, 2026 | $848.13 | $884.90 | $836.56 | $837.66 | -0.91% | 4,235,902 |
| Aug 4, 2026 | $880.89 | $885.00 | $833.97 | $845.35 | +1.72% | 5,027,370 |
| Aug 3, 2026 | $818.01 | $839.63 | $782.08 | $831.06 | -2.93% | 5,329,444 |
| Jul 31, 2026 | $901.68 | $921.78 | $837.73 | $856.13 | +0.52% | 6,130,389 |
| Jul 30, 2026 | $878.91 | $901.18 | $831.00 | $851.68 | +11.41% | 7,380,147 |
| Jul 29, 2026 | $786.85 | $814.97 | $747.55 | $764.43 | +2.29% | 9,280,099 |
| Jul 28, 2026 | $774.81 | $777.10 | $698.99 | $747.30 | -8.53% | 8,941,628 |
| Jul 27, 2026 | $855.99 | $871.00 | $781.17 | $816.99 | -4.07% | 4,642,703 |
| Jul 24, 2026 | $879.21 | $906.00 | $835.50 | $851.69 | -6.75% | 5,226,252 |
| Jul 23, 2026 | $905.00 | $936.49 | $905.00 | $913.36 | +0.58% | 4,559,552 |
| Jul 22, 2026 | $861.71 | $921.38 | $855.19 | $908.10 | +1.82% | 5,263,468 |
| Jul 21, 2026 | $864.00 | $899.95 | $844.87 | $891.83 | +11.14% | 6,062,855 |
| Jul 20, 2026 | $810.02 | $831.64 | $797.01 | $802.45 | +1.88% | 4,867,451 |
| Jul 17, 2026 | $720.94 | $808.65 | $700.39 | $787.66 | +5.66% | 7,013,109 |
| Jul 16, 2026 | $785.11 | $798.96 | $739.47 | $745.49 | -10.00% | 6,220,264 |
| Jul 15, 2026 | $889.02 | $893.00 | $788.97 | $828.30 | -5.69% | 4,730,793 |
| Jul 14, 2026 | $901.14 | $906.30 | $868.93 | $878.31 | +2.05% | 3,771,510 |
| Jul 13, 2026 | $869.60 | $877.73 | $840.01 | $860.66 | -5.46% | 4,143,428 |
| Jul 10, 2026 | $861.63 | $927.28 | $861.63 | $910.34 | +2.28% | 4,051,284 |
| Jul 9, 2026 | $922.29 | $937.54 | $888.17 | $890.09 | +3.50% | 4,556,484 |
| Jul 8, 2026 | $811.27 | $862.41 | $811.27 | $860.02 | +3.91% | 4,935,920 |
| Jul 7, 2026 | $821.29 | $837.75 | $786.01 | $827.64 | -4.68% | 4,145,955 |
| Jul 6, 2026 | $863.62 | $886.89 | $848.00 | $868.26 | +5.86% | 3,461,354 |
| Jul 2, 2026 | $900.75 | $923.06 | $795.66 | $820.16 | -10.38% | 6,302,838 |
| Jul 1, 2026 | $896.74 | $936.65 | $886.20 | $915.19 | -5.16% | 3,599,828 |
| Jun 30, 2026 | $967.96 | $998.49 | $939.47 | $965.00 | -0.36% | 4,187,666 |
| Jun 29, 2026 | $915.99 | $987.57 | $880.01 | $968.53 | +7.63% | 5,391,327 |
| Jun 26, 2026 | $994.59 | $996.48 | $880.49 | $899.90 | -12.24% | 9,311,397 |
| Jun 25, 2026 | $1,111.00 | $1,111.00 | $1,001.33 | $1,025.36 | +3.23% | 5,552,490 |
| Jun 24, 2026 | $1,027.72 | $1,035.86 | $953.06 | $993.25 | -4.37% | 4,259,636 |
| Jun 23, 2026 | $984.26 | $1,044.88 | $983.00 | $1,038.59 | -5.07% | 5,211,308 |
| Jun 22, 2026 | $1,089.00 | $1,127.99 | $1,068.96 | $1,094.04 | +2.22% | 6,875,998 |
| Jun 18, 2026 | $1,133.36 | $1,145.00 | $1,053.53 | $1,070.23 | +0.39% | 8,424,509 |
| Jun 17, 2026 | $1,044.25 | $1,094.00 | $1,043.90 | $1,066.07 | +3.37% | 4,593,010 |
| Jun 16, 2026 | $1,044.03 | $1,097.00 | $1,012.17 | $1,031.34 | +1.23% | 5,804,293 |
| Jun 15, 2026 | $1,032.52 | $1,032.52 | $990.78 | $1,018.80 | +9.43% | 5,774,189 |
| Jun 12, 2026 | $880.19 | $946.24 | $868.14 | $931.04 | +7.25% | 3,194,682 |
| Jun 11, 2026 | $838.37 | $870.25 | $821.48 | $868.09 | +6.38% | 2,754,997 |
| Jun 10, 2026 | $821.86 | $855.51 | $806.41 | $815.99 | -3.55% | 3,455,028 |
| Jun 9, 2026 | $909.99 | $911.29 | $801.89 | $846.01 | -3.51% | 3,137,588 |
| Jun 8, 2026 | $882.72 | $894.92 | $854.21 | $876.77 | +3.46% | 2,483,062 |
| Jun 5, 2026 | $889.18 | $910.66 | $843.63 | $847.47 | -8.48% | 3,611,294 |
| Jun 4, 2026 | $891.55 | $941.49 | $885.00 | $925.99 | -1.56% | 2,534,366 |
| Jun 3, 2026 | $940.32 | $966.80 | $919.00 | $940.69 | +1.52% | 2,902,295 |
| Jun 2, 2026 | $929.88 | $953.72 | $914.99 | $926.61 | +0.58% | 2,561,899 |
| Jun 1, 2026 | $885.33 | $940.79 | $882.92 | $921.26 | +4.71% | 3,357,953 |
| May 29, 2026 | $892.83 | $904.17 | $867.02 | $879.80 | -0.10% | 4,676,282 |
| May 28, 2026 | $889.52 | $905.39 | $866.01 | $880.72 | +1.16% | 2,842,956 |
| May 27, 2026 | $881.14 | $888.95 | $846.07 | $870.66 | +2.94% | 3,801,119 |
| May 26, 2026 | $831.17 | $862.65 | $816.98 | $845.76 | +4.06% | 3,437,884 |
| May 22, 2026 | $814.72 | $824.00 | $799.81 | $812.73 | +0.28% | 2,534,548 |
| May 21, 2026 | $753.47 | $811.51 | $753.47 | $810.46 | +7.91% | 3,483,469 |
| May 20, 2026 | $757.16 | $764.97 | $741.00 | $751.07 | +2.42% | 2,269,067 |
| May 19, 2026 | $719.51 | $745.98 | $695.14 | $733.35 | -1.01% | 3,639,252 |
| May 18, 2026 | $801.00 | $801.00 | $710.11 | $740.84 | -6.87% | 4,945,840 |
| May 15, 2026 | $771.57 | $807.63 | $765.77 | $795.47 | -1.15% | 2,784,835 |
| May 14, 2026 | $812.48 | $838.60 | $796.17 | $804.76 | -1.54% | 2,360,000 |
| May 13, 2026 | $827.50 | $831.99 | $795.01 | $817.35 | +1.06% | 2,511,716 |
| May 12, 2026 | $814.70 | $833.06 | $766.97 | $808.80 | -3.02% | 3,798,096 |
| May 11, 2026 | $793.25 | $841.31 | $790.48 | $834.01 | +6.56% | 6,078,554 |
| May 8, 2026 | $780.00 | $802.13 | $772.00 | $782.64 | +2.11% | 4,873,951 |
| May 7, 2026 | $771.29 | $771.29 | $742.01 | $766.44 | -2.54% | 4,900,945 |
| May 6, 2026 | $768.80 | $787.35 | $752.80 | $786.42 | +2.00% | 5,575,021 |
| May 5, 2026 | $755.00 | $792.01 | $752.59 | $771.01 | +4.40% | 6,522,482 |
| May 4, 2026 | $742.16 | $749.00 | $729.18 | $738.54 | +1.60% | 6,022,114 |
| May 1, 2026 | $667.01 | $728.00 | $663.30 | $726.93 | +7.91% | 7,378,731 |
| Apr 30, 2026 | $655.18 | $680.63 | $639.05 | $673.64 | +4.72% | 6,479,288 |
| Apr 29, 2026 | $667.98 | $697.00 | $632.00 | $643.30 | +11.10% | 10,896,920 |
| Apr 28, 2026 | $566.04 | $592.84 | $553.20 | $579.03 | -2.82% | 5,956,838 |
| Apr 27, 2026 | $599.31 | $602.91 | $577.36 | $595.86 | +1.64% | 2,919,467 |
| Apr 24, 2026 | $592.70 | $599.98 | $578.42 | $586.25 | -0.23% | 2,704,080 |
| Apr 23, 2026 | $574.24 | $607.89 | $573.01 | $587.62 | +1.33% | 3,175,669 |
| Apr 22, 2026 | $580.01 | $586.00 | $563.30 | $579.88 | +3.57% | 3,233,336 |
| Apr 21, 2026 | $543.01 | $567.70 | $536.03 | $559.90 | +3.73% | 3,562,990 |
| Apr 20, 2026 | $550.77 | $553.00 | $531.61 | $539.75 | -1.46% | 2,915,807 |
| Apr 17, 2026 | $544.45 | $553.57 | $537.52 | $547.75 | +3.00% | 3,449,059 |
| Apr 16, 2026 | $511.76 | $532.06 | $506.00 | $531.81 | +2.35% | 3,122,664 |
| Apr 15, 2026 | $520.83 | $526.00 | $503.11 | $519.60 | -2.59% | 3,841,387 |
| Apr 14, 2026 | $520.00 | $534.23 | $501.45 | $533.44 | +3.93% | 3,568,561 |
| Apr 13, 2026 | $500.08 | $514.75 | $495.65 | $513.28 | +2.02% | 2,879,996 |
| Apr 10, 2026 | $504.67 | $509.55 | $494.60 | $503.13 | +0.47% | 3,435,178 |
| Apr 9, 2026 | $504.00 | $508.71 | $493.20 | $500.77 | +0.90% | 3,092,213 |
| Apr 8, 2026 | $503.20 | $517.18 | $487.67 | $496.30 | +5.88% | 5,424,625 |
| Apr 7, 2026 | $448.14 | $468.85 | $445.00 | $468.72 | +3.40% | 4,276,706 |
| Apr 6, 2026 | $450.88 | $470.23 | $449.79 | $453.30 | +5.58% | 4,887,432 |
| Apr 2, 2026 | $401.00 | $429.41 | $400.00 | $429.36 | +1.47% | 2,376,291 |
| Apr 1, 2026 | $396.49 | $428.18 | $396.31 | $423.12 | +8.00% | 3,715,955 |
| Mar 31, 2026 | $371.09 | $392.01 | $368.00 | $391.76 | +8.09% | 3,605,220 |
| Mar 30, 2026 | $393.06 | $399.41 | $351.42 | $362.43 | -4.64% | 4,159,301 |
| Mar 27, 2026 | $378.53 | $388.07 | $376.08 | $380.07 | +0.34% | 2,322,526 |
| Mar 26, 2026 | $401.66 | $406.65 | $377.33 | $378.79 | -8.33% | 4,111,856 |
| Mar 25, 2026 | $410.16 | $422.53 | $389.01 | $413.22 | -2.76% | 3,452,468 |
| Mar 24, 2026 | $402.86 | $426.28 | $395.00 | $424.96 | +5.18% | 3,759,742 |
| Mar 23, 2026 | $420.00 | $425.18 | $395.19 | $404.02 | -1.75% | 3,864,801 |
| Mar 20, 2026 | $433.50 | $439.73 | $409.25 | $411.23 | -5.38% | 8,620,007 |
| Mar 19, 2026 | $396.40 | $437.46 | $388.37 | $434.60 | +6.84% | 4,156,999 |
| Mar 18, 2026 | $419.53 | $422.74 | $405.11 | $406.77 | -3.40% | 3,830,780 |
| Mar 17, 2026 | $400.00 | $421.31 | $397.50 | $421.09 | +5.59% | 3,469,190 |
| Mar 16, 2026 | $397.50 | $410.80 | $395.63 | $398.78 | +3.93% | 3,120,201 |
| Mar 13, 2026 | $378.07 | $394.99 | $377.14 | $383.71 | +2.60% | 2,913,514 |
| Mar 12, 2026 | $382.71 | $385.00 | $368.69 | $373.98 | -3.11% | 2,058,322 |
| Mar 11, 2026 | $384.00 | $391.24 | $376.15 | $385.97 | +0.44% | 1,976,404 |
| Mar 10, 2026 | $377.93 | $398.29 | $377.93 | $384.29 | +2.66% | 3,487,003 |
| Mar 9, 2026 | $342.42 | $374.66 | $342.00 | $374.33 | +6.10% | 2,929,890 |
| Mar 6, 2026 | $356.31 | $370.34 | $351.15 | $352.80 | -3.96% | 2,415,593 |
| Mar 5, 2026 | $370.98 | $378.15 | $352.56 | $367.34 | -2.05% | 3,399,908 |
| Mar 4, 2026 | $367.50 | $390.50 | $364.68 | $375.01 | +4.86% | 3,774,229 |
| Mar 3, 2026 | $361.26 | $365.98 | $350.10 | $357.62 | -5.77% | 5,712,534 |
| Mar 2, 2026 | $393.59 | $407.70 | $374.53 | $379.52 | -6.94% | 4,224,403 |
| Feb 27, 2026 | $400.00 | $415.60 | $396.22 | $407.84 | -0.45% | 3,605,503 |
| Feb 26, 2026 | $413.69 | $416.50 | $393.22 | $409.67 | -2.89% | 3,077,461 |
| Feb 25, 2026 | $409.26 | $426.50 | $408.30 | $421.85 | +6.52% | 3,385,586 |
| Feb 24, 2026 | $410.11 | $413.80 | $394.05 | $396.02 | -2.79% | 3,119,265 |
| Feb 23, 2026 | $410.40 | $422.99 | $402.15 | $407.40 | -0.90% | 2,402,307 |
| Feb 20, 2026 | $403.08 | $416.99 | $399.13 | $411.11 | +0.52% | 2,962,570 |
| Feb 19, 2026 | $420.17 | $424.11 | $402.16 | $408.97 | -3.58% | 3,518,298 |
| Feb 18, 2026 | $418.94 | $434.95 | $417.30 | $424.14 | +1.97% | 2,865,618 |
| Feb 17, 2026 | $420.00 | $429.23 | $411.60 | $415.94 | -2.36% | 2,839,302 |
| Feb 13, 2026 | $416.06 | $431.66 | $402.51 | $425.99 | -1.20% | 3,856,072 |
| Feb 12, 2026 | $425.82 | $459.84 | $425.81 | $431.17 | +5.87% | 6,436,862 |
| Feb 11, 2026 | $409.64 | $415.60 | $391.00 | $407.25 | +2.78% | 2,826,992 |
| Feb 10, 2026 | $421.77 | $421.77 | $395.14 | $396.23 | -6.77% | 3,171,961 |
| Feb 9, 2026 | $424.04 | $438.55 | $415.00 | $425.00 | -1.01% | 3,188,635 |
| Feb 6, 2026 | $426.26 | $431.93 | $406.86 | $429.32 | +5.89% | 3,284,494 |
| Feb 5, 2026 | $413.56 | $418.40 | $394.24 | $405.45 | -3.15% | 5,641,931 |
| Feb 4, 2026 | $442.00 | $453.45 | $402.04 | $418.63 | -5.81% | 6,601,108 |
| Feb 3, 2026 | $451.51 | $459.41 | $424.51 | $444.45 | +2.66% | 6,089,154 |
| Feb 2, 2026 | $402.50 | $436.00 | $399.53 | $432.95 | +6.20% | 6,062,819 |
| Jan 30, 2026 | $449.64 | $452.92 | $397.33 | $407.69 | -8.71% | 9,224,411 |
| Jan 29, 2026 | $450.27 | $457.84 | $434.00 | $446.57 | +0.82% | 9,052,804 |
| Jan 28, 2026 | $395.19 | $449.50 | $389.00 | $442.93 | +19.14% | 14,749,750 |
| Jan 27, 2026 | $361.62 | $383.88 | $361.00 | $371.76 | +3.76% | 7,353,573 |
| Jan 26, 2026 | $348.85 | $370.47 | $346.00 | $358.29 | +3.52% | 5,038,969 |
| Jan 23, 2026 | $344.47 | $347.71 | $331.75 | $346.10 | -0.12% | 2,957,822 |
| Jan 22, 2026 | $350.00 | $350.05 | $330.00 | $346.53 | +0.67% | 2,796,255 |
| Jan 21, 2026 | $334.41 | $349.55 | $323.61 | $344.22 | +5.59% | 4,710,576 |
| Jan 20, 2026 | $322.99 | $336.17 | $322.04 | $325.99 | -0.07% | 3,620,808 |
| Jan 16, 2026 | $333.50 | $335.02 | $321.19 | $326.23 | +1.85% | 3,378,535 |
| Jan 15, 2026 | $322.76 | $328.78 | $317.00 | $320.32 | +2.57% | 3,180,214 |
| Jan 14, 2026 | $319.83 | $322.73 | $309.15 | $312.28 | -1.93% | 1,947,546 |
| Jan 13, 2026 | $319.48 | $331.00 | $316.77 | $318.44 | -0.95% | 3,459,557 |
| Jan 12, 2026 | $299.31 | $322.76 | $298.09 | $321.48 | +5.75% | 3,066,069 |
| Jan 9, 2026 | $284.67 | $305.44 | $280.67 | $304.01 | +6.87% | 3,187,101 |
| Jan 8, 2026 | $305.88 | $306.24 | $278.15 | $284.47 | -7.72% | 4,826,036 |
| Jan 7, 2026 | $319.01 | $322.00 | $298.94 | $308.26 | -6.71% | 5,179,176 |
| Jan 6, 2026 | $290.90 | $332.00 | $290.90 | $330.42 | +14.00% | 5,563,870 |
| Jan 5, 2026 | $294.97 | $298.00 | $277.69 | $289.83 | +0.80% | 3,350,331 |
| Jan 2, 2026 | $281.97 | $289.65 | $280.42 | $287.54 | +4.41% | 2,730,983 |
| Dec 31, 2025 | $280.00 | $280.25 | $274.27 | $275.39 | -1.67% | 1,317,065 |
| Dec 30, 2025 | $282.05 | $284.01 | $279.62 | $280.08 | -0.43% | 1,873,569 |
| Dec 29, 2025 | $281.99 | $289.47 | $279.33 | $281.30 | -1.72% | 2,537,425 |
| Dec 26, 2025 | $288.76 | $289.80 | $282.55 | $286.22 | +0.33% | 1,063,768 |
| Dec 24, 2025 | $281.55 | $288.50 | $281.55 | $285.27 | +0.87% | 1,474,897 |
| Dec 23, 2025 | $278.58 | $282.85 | $274.71 | $282.80 | -0.02% | 2,084,437 |
| Dec 22, 2025 | $301.25 | $302.00 | $279.00 | $282.85 | -4.56% | 4,340,407 |
| Dec 19, 2025 | $296.67 | $305.43 | $293.69 | $296.36 | +1.49% | 24,731,280 |
| Dec 18, 2025 | $288.50 | $299.23 | $286.67 | $292.00 | +5.17% | 3,730,468 |
| Dec 17, 2025 | $291.11 | $296.68 | $276.11 | $277.65 | -3.64% | 3,514,061 |
| Dec 16, 2025 | $285.41 | $294.94 | $280.50 | $288.13 | +0.89% | 3,090,958 |
| Dec 15, 2025 | $291.89 | $293.96 | $284.23 | $285.58 | -0.72% | 3,465,593 |
| Dec 12, 2025 | $302.00 | $304.00 | $280.51 | $287.64 | -6.56% | 5,255,575 |
| Dec 11, 2025 | $294.30 | $308.93 | $288.63 | $307.85 | +2.99% | 3,176,286 |
| Dec 10, 2025 | $283.70 | $301.47 | $281.30 | $298.92 | +5.68% | 3,617,426 |
| Dec 9, 2025 | $285.79 | $289.44 | $280.00 | $282.86 | -0.89% | 2,072,955 |
| Dec 8, 2025 | $281.00 | $288.27 | $278.67 | $285.41 | +2.37% | 3,468,970 |
| Dec 5, 2025 | $269.81 | $279.67 | $269.12 | $278.79 | +4.95% | 2,863,381 |
| Dec 4, 2025 | $258.70 | $266.40 | $257.36 | $265.63 | +2.69% | 1,972,124 |
| Dec 3, 2025 | $266.46 | $266.46 | $250.53 | $258.67 | -3.07% | 3,828,268 |
| Dec 2, 2025 | $272.91 | $278.39 | $259.38 | $266.87 | -1.20% | 3,101,588 |
| Dec 1, 2025 | $272.09 | $275.98 | $266.00 | $270.10 | -2.38% | 2,320,022 |
| Nov 28, 2025 | $275.00 | $277.58 | $269.51 | $276.69 | +1.62% | 1,243,120 |
| Nov 26, 2025 | $264.66 | $275.00 | $262.72 | $272.28 | +3.97% | 3,487,515 |
| Nov 25, 2025 | $251.18 | $263.57 | $247.00 | $261.89 | +3.36% | 2,555,274 |
| Nov 24, 2025 | $242.92 | $256.70 | $242.91 | $253.38 | +6.69% | 4,200,442 |
| Nov 21, 2025 | $237.40 | $240.50 | $228.61 | $237.49 | -1.25% | 4,177,302 |
| Nov 20, 2025 | $273.18 | $275.70 | $237.40 | $240.50 | -7.19% | 4,070,979 |
| Nov 19, 2025 | $253.99 | $263.82 | $253.99 | $259.14 | +2.08% | 2,306,534 |
| Nov 18, 2025 | $257.39 | $261.36 | $249.53 | $253.86 | -2.88% | 2,479,436 |
| Nov 17, 2025 | $257.50 | $269.80 | $254.48 | $261.38 | +1.23% | 2,851,631 |
| Nov 14, 2025 | $254.15 | $267.81 | $251.09 | $258.21 | -1.66% | 4,718,750 |
| Nov 13, 2025 | $273.62 | $277.50 | $258.85 | $262.56 | -7.31% | 5,350,205 |
| Nov 12, 2025 | $288.00 | $297.88 | $279.00 | $283.26 | -1.65% | 3,985,253 |
| Nov 11, 2025 | $289.27 | $296.15 | $283.52 | $288.00 | -2.04% | 3,881,052 |
| Nov 10, 2025 | $290.71 | $296.00 | $287.11 | $293.99 | +5.24% | 3,971,631 |
| Nov 7, 2025 | $273.96 | $279.81 | $263.46 | $279.35 | +0.32% | 5,098,746 |
| Nov 6, 2025 | $277.27 | $284.42 | $273.52 | $278.47 | +0.98% | 4,075,278 |
| Nov 5, 2025 | $258.29 | $283.94 | $257.31 | $275.77 | +10.14% | 9,050,363 |
| Nov 4, 2025 | $255.06 | $260.32 | $249.48 | $250.38 | -5.71% | 3,437,974 |
| Nov 3, 2025 | $258.75 | $269.56 | $253.65 | $265.55 | +3.78% | 4,450,394 |
| Oct 31, 2025 | $276.83 | $280.35 | $243.34 | $255.88 | -4.64% | 8,616,065 |
| Oct 30, 2025 | $258.21 | $274.48 | $258.00 | $268.34 | +1.02% | 7,175,670 |
| Oct 29, 2025 | $240.52 | $268.91 | $240.06 | $265.62 | +19.11% | 9,900,845 |
| Oct 28, 2025 | $229.18 | $230.00 | $217.67 | $223.00 | -3.18% | 6,500,953 |
| Oct 27, 2025 | $241.33 | $242.00 | $227.63 | $230.32 | -1.62% | 4,942,396 |
| Oct 24, 2025 | $234.08 | $240.85 | $230.53 | $234.12 | +3.41% | 3,663,962 |
| Oct 23, 2025 | $218.25 | $226.91 | $218.25 | $226.41 | +5.28% | 2,569,576 |
| Oct 22, 2025 | $213.67 | $219.32 | $209.00 | $215.05 | +0.22% | 2,925,241 |
| Oct 21, 2025 | $212.63 | $216.53 | $210.68 | $214.57 | +0.08% | 2,817,458 |
| Oct 20, 2025 | $230.00 | $233.28 | $209.37 | $214.40 | – | 4,601,975 |
Seasonality
STX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 15.1% | 0.9% | -0.7% | 6.6% | 7.2% | 2.4% | -1.9% | 0.8% | 4.3% | -2.4% | 9.4% | 1.6% |
| Months up | 8 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 9 of 9 | 6 of 9 |
| 2026 | 48.0% | 0.0% | -3.8% | 72.0% | 30.6% | 9.8% | -11.3% | -3.2% | 11.4% | -30.1% | ||
| 2025 | 11.6% | 5.8% | -16.0% | 7.2% | 29.6% | 23.0% | 8.8% | 6.6% | 41.5% | 8.4% | 8.1% | -0.2% |
| 2024 | 0.4% | 8.6% | 0.8% | -7.7% | 8.5% | 11.5% | -1.1% | -2.6% | 10.8% | -8.4% | 1.0% | -14.2% |
| 2023 | 28.8% | -4.8% | 3.6% | -11.1% | 2.3% | 4.1% | 2.6% | 11.5% | -5.8% | 3.5% | 15.9% | 8.8% |
| 2022 | -5.2% | -3.7% | -12.2% | -8.7% | 3.2% | -14.8% | 12.0% | -16.3% | -19.6% | -6.7% | 6.7% | 0.7% |
| 2021 | 6.4% | 10.8% | 5.7% | 21.0% | 3.9% | -8.2% | -0.0% | -0.4% | -5.0% | 7.9% | 15.3% | 10.8% |
| 2020 | -4.2% | -15.9% | 3.4% | 2.4% | 6.2% | -7.5% | -6.6% | 6.1% | 4.1% | -2.9% | 23.0% | 6.8% |
| 2019 | 14.7% | 5.1% | 4.2% | 0.9% | -13.4% | 14.2% | -1.7% | 8.4% | 8.4% | 7.9% | 2.8% | 0.8% |
| 2018 | 31.9% | -3.3% | 10.7% | -1.1% | -2.7% | 1.3% | -6.8% | 1.7% | -10.4% | -15.0% | 7.1% | -8.9% |
| 2017 | 18.3% | 6.7% | -3.4% | -8.3% | 3.4% | -9.7% | -14.9% | -4.3% | 7.2% | 11.5% | 4.3% | 10.1% |