Sensata Technologies Holding plc - ST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.85	38.35	38.35	38.39	35.59	4.69M
February 19, 2026	36.32	36.16	36.16	37.27	35.61	2.24M
February 18, 2026	36.84	36.64	36.64	37.42	36.43	1.91M
February 17, 2026	36.57	36.87	36.87	37.1	35.99	2.45M
February 13, 2026	36.06	36.88	36.88	36.91	35.98	2.35M
February 12, 2026	37.53	36.11	36.11	37.95	35.65	2.09M
February 11, 2026	36.43	37.22	37.22	37.41	36.14	2.94M
February 10, 2026	36.21	36.3	36.18	36.54	35.68	4.54M
February 09, 2026	36.03	36.2	36.08	36.41	35.86	2.52M
February 06, 2026	36	35.99	35.87	36.5	35.85	5.34M
February 05, 2026	35.47	35.47	35.35	35.9	34.89	1.68M
February 04, 2026	35.78	36.1	35.98	36.79	35.22	3.79M
February 03, 2026	35.78	35.36	35.24	36.25	34.69	1.62M
February 02, 2026	34.49	35.58	35.58	35.95	34.34	1.5M
January 30, 2026	34.62	34.59	34.59	35	34.11	1.68M
January 29, 2026	34.6	34.92	34.92	34.98	33.66	1.57M
January 28, 2026	35.42	34.37	34.37	35.62	34.25	1.71M
January 27, 2026	35.03	35.24	35.24	35.25	34.61	1M
January 26, 2026	34.58	34.9	34.9	34.92	34.4	812,528
January 23, 2026	35.28	34.45	34.45	35.28	34.28	947,400
January 22, 2026	36	35.43	35.43	36.14	35.22	1.16M
January 21, 2026	34.57	35.44	35.44	35.81	34.38	1.3M
January 20, 2026	34.24	34.11	34.11	34.64	33.79	1.2M
January 16, 2026	35.35	35.06	35.06	35.53	34.85	1.02M
January 15, 2026	35.88	35.22	35.22	36.04	35.18	1.29M
January 14, 2026	35.34	35.04	35.04	35.73	34.73	1.03M
January 13, 2026	34.86	35.24	35.24	35.47	34.81	939,047
January 12, 2026	35.18	34.77	34.77	35.55	34.43	1.68M
January 09, 2026	35.38	35.72	35.72	35.79	34.67	881,400
January 08, 2026	34.16	35.26	35.26	35.49	33.95	1.39M
January 07, 2026	35.78	34.33	34.33	35.85	34.21	1.28M
January 06, 2026	35.21	35.96	35.96	36.01	34.92	2.04M
January 05, 2026	35.15	35.21	35.21	36.14	35.1	1.72M
January 02, 2026	33.56	34.89	34.89	34.98	33.13	2.01M
December 31, 2025	33.01	33.29	33.29	33.37	32.5	2.45M
December 30, 2025	33.17	33.03	33.03	33.3	32.97	736,201
December 29, 2025	33.32	33.19	33.19	33.55	33.13	761,488
December 26, 2025	33.75	33.58	33.58	33.75	33.25	594,806
December 24, 2025	33.96	33.64	33.64	33.98	33.58	426,411
December 23, 2025	33.81	33.66	33.66	33.95	33.58	806,000
December 22, 2025	34.31	34	34	34.48	33.8	853,439
December 19, 2025	33.1	33.89	33.89	34.01	33.1	2.3M
December 18, 2025	33.68	33.22	33.22	34	33.1	1.29M
December 17, 2025	33.99	33.08	33.08	34.17	32.83	1.65M
December 16, 2025	34.43	33.9	33.9	34.66	33.71	1.23M
December 15, 2025	35.11	34.45	34.45	35.31	34.1	1.08M
December 12, 2025	35.92	34.78	34.78	36.19	34.51	1.6M
December 11, 2025	36.05	36	36	36.25	35.36	2.42M
December 10, 2025	34.41	36.14	36.14	36.19	34.41	1.96M
December 09, 2025	33.64	34.4	34.4	35.19	33.64	1.97M
December 08, 2025	33.61	33.76	33.76	34.03	33.48	1.3M
December 05, 2025	33.24	33.55	33.55	34.29	33.19	1.29M
December 04, 2025	32.71	33.18	33.18	33.42	32.57	1.18M
December 03, 2025	32.32	32.89	32.89	32.91	32.04	1.24M
December 02, 2025	32.68	32.19	32.19	32.76	31.96	1.32M
December 01, 2025	31.85	32.45	32.45	32.75	31.64	1.26M
November 28, 2025	31.8	32.07	32.07	32.35	31.8	586,807
November 26, 2025	31.61	31.73	31.73	32.37	31.61	1.48M
November 25, 2025	31.16	31.62	31.62	31.89	31.02	1.22M
November 24, 2025	30.28	30.94	30.94	31.23	29.95	1.69M

Sensata Technologies Holding plc (ST) NYSE