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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.63	30.23	30.23	30.34	28.5	2.11M
November 20, 2025	29.5	28.53	28.53	29.76	28.35	1.72M
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

Sensata Technologies Holding plc (ST) NYSE