Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
31.56
+1.03 (3.37%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.04 | 31.77 | 30.70 | 31.56 | 31.56 | 3.37% | 1,593,991 |
| Oct 7, 2025 | 31.22 | 31.30 | 30.22 | 30.53 | 30.53 | -1.67% | 1,707,036 |
| Oct 6, 2025 | 31.49 | 31.61 | 30.95 | 31.05 | 31.05 | - | 1,037,952 |
| Oct 3, 2025 | 30.80 | 31.45 | 30.68 | 31.05 | 31.05 | 1.27% | 1,134,635 |
| Oct 2, 2025 | 30.64 | 31.14 | 30.00 | 30.66 | 30.66 | 0.20% | 1,430,392 |
| Oct 1, 2025 | 30.22 | 30.83 | 30.22 | 30.60 | 30.60 | 0.16% | 1,389,096 |
| Sep 30, 2025 | 30.40 | 30.59 | 29.81 | 30.55 | 30.55 | 0.49% | 1,712,614 |
| Sep 29, 2025 | 30.91 | 30.91 | 30.19 | 30.40 | 30.40 | 0.66% | 1,390,715 |
| Sep 26, 2025 | 29.87 | 30.23 | 29.71 | 30.20 | 30.20 | 1.58% | 1,316,214 |
| Sep 25, 2025 | 30.11 | 30.24 | 29.46 | 29.73 | 29.73 | -2.33% | 1,486,727 |
| Sep 24, 2025 | 30.68 | 30.86 | 30.25 | 30.44 | 30.44 | -0.85% | 783,875 |
| Sep 23, 2025 | 31.55 | 31.88 | 30.49 | 30.70 | 30.70 | -1.92% | 1,428,017 |
| Sep 22, 2025 | 31.03 | 31.42 | 30.73 | 31.30 | 31.30 | 0.10% | 1,248,017 |
| Sep 19, 2025 | 31.75 | 31.75 | 30.97 | 31.27 | 31.27 | -1.79% | 2,816,689 |
| Sep 18, 2025 | 31.44 | 32.09 | 31.19 | 31.84 | 31.84 | 2.38% | 1,134,466 |
| Sep 17, 2025 | 31.66 | 32.44 | 30.69 | 31.10 | 31.10 | -1.77% | 1,456,928 |
| Sep 16, 2025 | 31.98 | 31.99 | 31.26 | 31.66 | 31.66 | -0.66% | 1,171,326 |
| Sep 15, 2025 | 31.56 | 31.95 | 31.28 | 31.87 | 31.87 | 1.95% | 926,266 |
| Sep 12, 2025 | 31.97 | 32.09 | 31.12 | 31.26 | 31.26 | -2.89% | 1,358,159 |
| Sep 11, 2025 | 31.56 | 32.31 | 31.26 | 32.19 | 32.19 | 2.22% | 1,365,727 |
| Sep 10, 2025 | 31.78 | 32.12 | 31.39 | 31.49 | 31.49 | -0.63% | 1,290,919 |
| Sep 9, 2025 | 31.98 | 32.00 | 31.30 | 31.69 | 31.69 | -1.00% | 1,203,542 |
| Sep 8, 2025 | 32.15 | 32.15 | 31.45 | 32.01 | 32.01 | -0.06% | 1,915,316 |
| Sep 5, 2025 | 32.44 | 32.89 | 31.49 | 32.03 | 32.03 | -0.65% | 1,407,859 |
| Sep 4, 2025 | 31.84 | 32.28 | 31.47 | 32.24 | 32.24 | 1.32% | 1,020,469 |
| Sep 3, 2025 | 31.92 | 32.19 | 31.43 | 31.82 | 31.82 | -0.53% | 1,044,453 |
| Sep 2, 2025 | 32.01 | 32.13 | 31.57 | 31.99 | 31.99 | -1.69% | 938,306 |
| Aug 29, 2025 | 33.29 | 33.42 | 32.45 | 32.54 | 32.54 | -2.55% | 1,218,431 |
| Aug 28, 2025 | 33.80 | 33.84 | 33.10 | 33.39 | 33.39 | -0.39% | 910,686 |
| Aug 27, 2025 | 32.80 | 33.64 | 32.63 | 33.52 | 33.52 | 1.30% | 1,645,112 |
| Aug 26, 2025 | 33.01 | 33.37 | 32.99 | 33.09 | 33.09 | 0.03% | 1,298,035 |
| Aug 25, 2025 | 33.28 | 33.57 | 33.07 | 33.08 | 33.08 | -1.05% | 1,171,747 |
| Aug 22, 2025 | 31.74 | 33.59 | 31.42 | 33.43 | 33.43 | 7.18% | 1,789,879 |
| Aug 21, 2025 | 31.50 | 31.65 | 31.11 | 31.19 | 31.19 | -1.52% | 1,219,236 |
| Aug 20, 2025 | 31.90 | 32.02 | 31.33 | 31.67 | 31.67 | -1.55% | 958,508 |
| Aug 19, 2025 | 32.40 | 32.73 | 32.01 | 32.17 | 32.17 | -0.59% | 1,066,974 |
| Aug 18, 2025 | 32.02 | 32.39 | 31.70 | 32.36 | 32.36 | 1.67% | 1,098,293 |
| Aug 15, 2025 | 32.64 | 32.80 | 31.80 | 31.83 | 31.83 | -1.97% | 1,097,898 |
| Aug 14, 2025 | 32.52 | 32.56 | 31.93 | 32.47 | 32.47 | -2.02% | 1,294,990 |
| Aug 13, 2025 | 31.79 | 33.16 | 31.36 | 33.14 | 33.14 | 6.18% | 2,446,984 |
| Aug 12, 2025 | 29.70 | 31.23 | 29.53 | 31.21 | 31.10 | 5.98% | 1,384,554 |
| Aug 11, 2025 | 29.59 | 29.77 | 29.17 | 29.45 | 29.34 | - | 1,350,819 |
| Aug 8, 2025 | 29.59 | 29.67 | 29.18 | 29.45 | 29.34 | 0.27% | 1,141,979 |
| Aug 7, 2025 | 29.86 | 29.86 | 29.09 | 29.37 | 29.26 | -0.03% | 1,423,331 |
| Aug 6, 2025 | 29.86 | 29.86 | 29.28 | 29.38 | 29.27 | -1.54% | 1,584,320 |
| Aug 5, 2025 | 30.58 | 30.58 | 29.74 | 29.84 | 29.73 | -1.03% | 2,019,051 |
| Aug 4, 2025 | 30.17 | 30.17 | 29.79 | 30.15 | 30.04 | 0.74% | 2,068,893 |
| Aug 1, 2025 | 30.17 | 30.40 | 29.31 | 29.93 | 29.82 | -2.70% | 2,416,008 |
| Jul 31, 2025 | 31.48 | 31.74 | 30.37 | 30.76 | 30.65 | -1.85% | 2,643,832 |
| Jul 30, 2025 | 31.16 | 32.21 | 30.48 | 31.34 | 31.23 | -3.57% | 4,034,348 |