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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	28.9	28.83	28.83	29.21	28.66	1.53M
November 18, 2025	28.47	28.84	28.84	29.11	28.16	1.47M
November 17, 2025	29.84	28.81	28.81	30.07	28.79	1.26M
November 14, 2025	29.88	30.03	30.03	30.5	29.68	1.11M
November 13, 2025	31.5	30.49	30.49	31.96	30.23	1.29M
November 12, 2025	31.49	31.74	31.74	32.05	31.45	1.53M
November 11, 2025	31.14	31.43	31.31	31.45	30.71	1.15M
November 10, 2025	31.61	31.26	31.14	31.68	30.63	832,947
November 07, 2025	30.17	31.02	31.02	31.04	29.87	1.06M
November 06, 2025	31.72	30.7	30.7	32.2	30.51	1.09M
November 05, 2025	30.95	31.7	31.7	32.3	30.85	1.2M
November 04, 2025	31.09	30.85	30.85	31.46	30.75	1.16M
November 03, 2025	31.71	31.83	31.83	32.27	31.4	951,886
October 31, 2025	32.38	31.83	31.83	32.4	31.33	1.73M
October 30, 2025	32.45	32.46	32.46	33.4	32.29	1.76M
October 29, 2025	32.25	32.64	32.64	33.9	32.07	2.94M
October 28, 2025	31.6	30.85	30.85	31.88	30.52	3.06M
October 27, 2025	32.24	31.6	31.6	32.3	31.46	1.14M
October 24, 2025	32.76	31.88	31.88	32.8	31.82	1.33M
October 23, 2025	31.87	32.25	32.25	32.3	31.45	1.34M
October 22, 2025	32.3	31.6	31.6	32.58	31.32	1.05M
October 21, 2025	31.76	32.43	32.43	32.57	31.59	982,375
October 20, 2025	31.65	31.77	31.77	31.99	31.44	796,500
October 17, 2025	31.56	31.25	31.25	31.85	31	928,700
October 16, 2025	32.2	31.82	31.82	32.34	31.22	1.14M
October 15, 2025	31.72	31.94	31.94	32.14	31.3	1.26M
October 14, 2025	29.62	31.1	31.1	31.38	29.52	904,833
October 13, 2025	29.87	30.52	30.52	30.92	29.71	1.64M
October 10, 2025	31.43	29.03	29.03	31.59	29.03	2.53M
October 09, 2025	31.67	31.48	31.48	31.76	30.85	1.33M
October 08, 2025	31.04	31.56	31.56	31.77	30.7	1.59M
October 07, 2025	31.22	30.53	30.53	31.3	30.22	1.71M
October 06, 2025	31.49	31.05	31.05	31.61	30.95	1.04M
October 03, 2025	30.8	31.05	31.05	31.45	30.68	1.13M
October 02, 2025	30.64	30.66	30.66	31.14	30	1.43M
October 01, 2025	30.22	30.6	30.6	30.83	30.22	1.39M
September 30, 2025	30.4	30.55	30.55	30.59	29.81	1.71M
September 29, 2025	30.91	30.4	30.4	30.91	30.19	1.39M
September 26, 2025	29.87	30.2	30.2	30.23	29.71	1.32M
September 25, 2025	30.11	29.73	29.73	30.24	29.46	1.49M
September 24, 2025	30.68	30.44	30.44	30.86	30.25	783,900
September 23, 2025	31.55	30.7	30.7	31.88	30.49	1.43M
September 22, 2025	31.03	31.3	31.3	31.42	30.73	1.25M
September 19, 2025	31.75	31.27	31.27	31.75	30.97	2.82M
September 18, 2025	31.44	31.84	31.84	32.09	31.19	1.13M
September 17, 2025	31.66	31.1	31.1	32.44	30.69	1.46M
September 16, 2025	31.98	31.66	31.66	31.99	31.26	1.17M
September 15, 2025	31.56	31.87	31.87	31.95	31.28	926,300
September 12, 2025	31.97	31.26	31.26	32.09	31.12	1.36M
September 11, 2025	31.56	32.19	32.19	32.31	31.26	1.37M
September 10, 2025	31.78	31.49	31.49	32.12	31.39	1.29M
September 09, 2025	31.98	31.69	31.69	32	31.3	1.2M
September 08, 2025	32.15	32.01	32.01	32.15	31.45	1.92M
September 05, 2025	32.39	32.03	32.03	32.89	31.49	1.41M
September 04, 2025	31.84	32.24	32.24	32.28	31.47	1.02M
September 03, 2025	31.92	31.82	31.82	32.19	31.43	1.05M
September 02, 2025	32.01	31.99	31.99	32.13	31.57	938,306
August 29, 2025	33.29	32.54	32.54	33.42	32.45	1.22M
August 28, 2025	33.8	33.39	33.39	33.84	33.1	910,700
August 27, 2025	32.8	33.52	33.52	33.64	32.63	1.65M

Sensata Technologies Holding plc (ST) NYSE