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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	31.74	33.43	33.43	33.59	31.42	1.79M
August 21, 2025	31.5	31.19	31.19	31.65	31.11	1.22M
August 20, 2025	31.9	31.67	31.67	32.02	31.33	958,508
August 19, 2025	32.4	32.17	32.17	32.73	32.01	1.07M
August 18, 2025	32.02	32.36	32.36	32.39	31.7	1.1M
August 15, 2025	32.64	31.83	31.83	32.8	31.8	1.1M
August 14, 2025	32.52	32.47	32.47	32.56	31.93	1.3M
August 13, 2025	31.79	33.14	33.14	33.16	31.36	2.45M
August 12, 2025	29.7	31.21	31.09	31.23	29.53	1.38M
August 11, 2025	29.59	29.45	29.34	29.77	29.17	1.35M
August 08, 2025	29.59	29.45	29.34	29.67	29.18	1.14M
August 07, 2025	29.86	29.37	29.26	29.86	29.09	1.42M
August 06, 2025	29.86	29.38	29.27	29.86	29.28	1.58M
August 05, 2025	30.58	29.84	29.73	30.58	29.74	2.02M
August 04, 2025	30.17	30.15	30.03	30.17	29.79	2.07M
August 01, 2025	30.17	29.93	29.81	30.4	29.31	2.42M
July 31, 2025	31.48	30.76	30.76	31.74	30.37	2.64M
July 30, 2025	31.16	31.34	31.34	32.21	30.48	4.03M
July 29, 2025	32.87	32.5	32.5	32.99	31.94	2.39M
July 28, 2025	32.73	32.93	32.93	32.96	32.54	1.74M
July 25, 2025	32.73	32.75	32.75	32.92	32.16	1.35M
July 24, 2025	32.52	32.49	32.49	32.82	32.29	1.86M
July 23, 2025	32.57	33.01	33.01	33.21	32.34	1.77M
July 22, 2025	31.1	32.06	32.06	32.25	31.1	1.72M
July 21, 2025	31.72	31.38	31.38	31.96	31.2	1.31M
July 18, 2025	31.74	31.53	31.53	31.77	31.28	1.21M
July 17, 2025	31.39	31.51	31.51	31.8	31.16	1M
July 16, 2025	31.14	31.09	31.09	31.27	30.41	1.87M
July 15, 2025	31.94	31.07	31.07	32.01	31.04	1.94M
July 14, 2025	31.95	31.63	31.63	32.13	31.22	1.35M
July 11, 2025	32.09	32.01	32.01	32.23	31.58	1.92M
July 10, 2025	32.27	32.33	32.33	32.86	32.01	1.06M
July 09, 2025	32.34	32.13	32.13	32.53	31.84	1.36M
July 08, 2025	31.89	32.07	32.07	32.42	31.63	1.12M
July 07, 2025	31.87	31.56	31.56	32.35	31.33	1.58M
July 03, 2025	32.22	32.22	32.22	32.34	32.06	914,125
July 02, 2025	31.23	32.06	32.06	32.27	31.12	2.46M
July 01, 2025	30	31.08	31.08	31.7	29.69	2.19M
June 30, 2025	29.86	30.11	30.11	30.39	29.73	1.34M
June 27, 2025	30.11	29.96	29.96	30.45	29.5	2.31M
June 26, 2025	29.43	30.01	30.01	30.24	29.39	1.84M
June 25, 2025	29.19	29.16	29.16	29.39	28.97	1.14M
June 24, 2025	28.99	29.02	29.02	29.24	28.82	1.47M
June 23, 2025	28.05	28.62	28.62	28.74	27.85	1.25M
June 20, 2025	28.58	28.27	28.27	28.83	28.06	2.68M
June 18, 2025	27.74	28.31	28.31	28.6	27.66	1.26M
June 17, 2025	28.25	27.81	27.81	28.34	27.68	1.44M
June 16, 2025	27.94	28.55	28.55	28.62	27.76	1.1M
June 13, 2025	28.14	27.49	27.49	28.43	26.95	1.89M
June 12, 2025	28.33	28.76	28.76	28.79	28.16	1.22M
June 11, 2025	28.57	28.69	28.69	28.82	28.32	1.9M
June 10, 2025	27.98	28.33	28.33	28.58	27.7	2.11M
June 09, 2025	27.5	27.77	27.77	28.22	27.26	1.41M
June 06, 2025	27.03	27.03	27.03	27.32	26.86	1.09M
June 05, 2025	26.67	26.51	26.51	26.94	26.32	956,734
June 04, 2025	26.7	26.6	26.6	26.81	26.46	826,000
June 03, 2025	25.77	26.54	26.54	26.7	25.63	1.02M
June 02, 2025	25.97	25.7	25.7	26.05	25.45	1.03M
May 30, 2025	26.62	26.06	26.06	26.72	25.9	1.63M
May 29, 2025	27.2	26.86	26.86	27.4	26.56	1.74M

Sensata Technologies Holding plc (ST) NYSE