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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	33.01	33.09	33.09	33.37	32.99	1.3M
August 25, 2025	33.28	33.08	33.08	33.57	33.07	1.17M
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

Sensata Technologies Holding plc (ST) NYSE