Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
31.62
+0.68 (2.20%)
Nov 25, 2025, 4:00 PM EST - Market closed
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 31.16 | 31.89 | 31.02 | 31.62 | 31.62 | 2.20% | 1,224,646 |
| Nov 24, 2025 | 30.28 | 31.23 | 29.95 | 30.94 | 30.94 | 2.35% | 1,687,421 |
| Nov 21, 2025 | 28.63 | 30.34 | 28.50 | 30.23 | 30.23 | 5.96% | 2,107,335 |
| Nov 20, 2025 | 29.50 | 29.76 | 28.35 | 28.53 | 28.53 | -1.04% | 1,716,092 |
| Nov 19, 2025 | 28.90 | 29.21 | 28.66 | 28.83 | 28.83 | -0.03% | 1,533,682 |
| Nov 18, 2025 | 28.47 | 29.11 | 28.16 | 28.84 | 28.84 | 0.10% | 1,466,952 |
| Nov 17, 2025 | 29.84 | 30.07 | 28.79 | 28.81 | 28.81 | -4.06% | 1,261,972 |
| Nov 14, 2025 | 29.88 | 30.50 | 29.68 | 30.03 | 30.03 | -1.51% | 1,107,844 |
| Nov 13, 2025 | 31.50 | 31.96 | 30.23 | 30.49 | 30.49 | -3.94% | 1,285,548 |
| Nov 12, 2025 | 31.49 | 32.05 | 31.45 | 31.74 | 31.74 | 0.99% | 1,529,458 |
| Nov 11, 2025 | 31.14 | 31.45 | 30.71 | 31.43 | 31.31 | 0.54% | 1,148,480 |
| Nov 10, 2025 | 31.61 | 31.68 | 30.63 | 31.26 | 31.14 | 0.77% | 832,947 |
| Nov 7, 2025 | 30.17 | 31.04 | 29.87 | 31.02 | 30.90 | 1.04% | 1,060,555 |
| Nov 6, 2025 | 31.72 | 32.20 | 30.51 | 30.70 | 30.58 | -3.15% | 1,093,565 |
| Nov 5, 2025 | 30.95 | 32.30 | 30.85 | 31.70 | 31.58 | 2.76% | 1,197,610 |
| Nov 4, 2025 | 31.09 | 31.46 | 30.75 | 30.85 | 30.73 | -3.08% | 1,157,432 |
| Nov 3, 2025 | 31.71 | 32.27 | 31.40 | 31.83 | 31.71 | - | 951,886 |
| Oct 31, 2025 | 32.38 | 32.40 | 31.33 | 31.83 | 31.71 | -1.94% | 1,729,589 |
| Oct 30, 2025 | 32.45 | 33.40 | 32.29 | 32.46 | 32.34 | -0.55% | 1,758,674 |
| Oct 29, 2025 | 32.25 | 33.90 | 32.07 | 32.64 | 32.52 | 5.80% | 2,941,662 |
| Oct 28, 2025 | 31.60 | 31.88 | 30.52 | 30.85 | 30.73 | -2.37% | 3,064,720 |
| Oct 27, 2025 | 32.24 | 32.30 | 31.46 | 31.60 | 31.48 | -0.88% | 1,142,113 |
| Oct 24, 2025 | 32.76 | 32.80 | 31.82 | 31.88 | 31.76 | -1.15% | 1,325,717 |
| Oct 23, 2025 | 31.87 | 32.30 | 31.45 | 32.25 | 32.13 | 2.06% | 1,343,442 |
| Oct 22, 2025 | 32.30 | 32.58 | 31.32 | 31.60 | 31.48 | -2.56% | 1,052,053 |
| Oct 21, 2025 | 31.76 | 32.57 | 31.59 | 32.43 | 32.31 | 2.08% | 982,375 |
| Oct 20, 2025 | 31.65 | 31.99 | 31.44 | 31.77 | 31.65 | 1.66% | 796,481 |
| Oct 17, 2025 | 31.56 | 31.85 | 31.00 | 31.25 | 31.13 | -1.79% | 928,688 |
| Oct 16, 2025 | 32.20 | 32.34 | 31.22 | 31.82 | 31.70 | -0.38% | 1,139,186 |
| Oct 15, 2025 | 31.72 | 32.14 | 31.30 | 31.94 | 31.82 | 2.70% | 1,260,857 |
| Oct 14, 2025 | 29.62 | 31.38 | 29.52 | 31.10 | 30.98 | 1.90% | 904,833 |
| Oct 13, 2025 | 29.87 | 30.92 | 29.71 | 30.52 | 30.40 | 5.13% | 1,636,755 |
| Oct 10, 2025 | 31.43 | 31.59 | 29.03 | 29.03 | 28.92 | -7.78% | 2,531,433 |
| Oct 9, 2025 | 31.67 | 31.76 | 30.85 | 31.48 | 31.36 | -0.25% | 1,325,775 |
| Oct 8, 2025 | 31.04 | 31.77 | 30.70 | 31.56 | 31.44 | 3.37% | 1,593,991 |
| Oct 7, 2025 | 31.22 | 31.30 | 30.22 | 30.53 | 30.41 | -1.67% | 1,707,036 |
| Oct 6, 2025 | 31.49 | 31.61 | 30.95 | 31.05 | 30.93 | - | 1,037,952 |
| Oct 3, 2025 | 30.80 | 31.45 | 30.68 | 31.05 | 30.93 | 1.27% | 1,134,635 |
| Oct 2, 2025 | 30.64 | 31.14 | 30.00 | 30.66 | 30.54 | 0.20% | 1,430,392 |
| Oct 1, 2025 | 30.22 | 30.83 | 30.22 | 30.60 | 30.48 | 0.16% | 1,389,096 |
| Sep 30, 2025 | 30.40 | 30.59 | 29.81 | 30.55 | 30.43 | 0.49% | 1,712,614 |
| Sep 29, 2025 | 30.91 | 30.91 | 30.19 | 30.40 | 30.28 | 0.66% | 1,390,715 |
| Sep 26, 2025 | 29.87 | 30.23 | 29.71 | 30.20 | 30.08 | 1.58% | 1,316,214 |
| Sep 25, 2025 | 30.11 | 30.24 | 29.46 | 29.73 | 29.62 | -2.33% | 1,486,727 |
| Sep 24, 2025 | 30.68 | 30.86 | 30.25 | 30.44 | 30.32 | -0.85% | 783,875 |
| Sep 23, 2025 | 31.55 | 31.88 | 30.49 | 30.70 | 30.58 | -1.92% | 1,428,017 |
| Sep 22, 2025 | 31.03 | 31.42 | 30.73 | 31.30 | 31.18 | 0.10% | 1,248,017 |
| Sep 19, 2025 | 31.75 | 31.75 | 30.97 | 31.27 | 31.15 | -1.79% | 2,816,689 |
| Sep 18, 2025 | 31.44 | 32.09 | 31.19 | 31.84 | 31.72 | 2.38% | 1,134,466 |
| Sep 17, 2025 | 31.66 | 32.44 | 30.69 | 31.10 | 30.98 | -1.77% | 1,456,928 |