Sensata Technologies Holding plc (ST)

NYSE: ST · Real-Time Price · USD

33.54

+0.42 (1.27%)

At close: Mar 10, 2026, 4:00 PM EDT

34.90

+1.36 (4.05%)

After-hours: Mar 10, 2026, 6:12 PM EDT

ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	33.29	34.32	33.04	33.54	33.54	1.27%	2,038,606
Mar 9, 2026	32.37	33.15	31.07	33.12	33.12	0.42%	2,422,348
Mar 6, 2026	33.29	33.45	32.58	32.98	32.98	-3.68%	1,970,158
Mar 5, 2026	34.45	35.49	34.00	34.24	34.24	-2.03%	1,839,741
Mar 4, 2026	35.70	36.00	34.72	34.95	34.95	-0.99%	1,558,871
Mar 3, 2026	35.51	36.25	34.23	35.30	35.30	-4.21%	1,317,427
Mar 2, 2026	36.39	37.29	35.89	36.85	36.85	-1.31%	1,698,321
Feb 27, 2026	37.00	37.43	36.63	37.34	37.34	-0.59%	2,344,038
Feb 26, 2026	38.09	38.25	37.15	37.56	37.56	-0.79%	1,458,873
Feb 25, 2026	38.60	38.65	37.12	37.86	37.86	-1.30%	1,661,175
Feb 24, 2026	37.07	39.09	37.07	38.36	38.36	3.62%	2,586,326
Feb 23, 2026	38.03	38.89	36.70	37.02	37.02	-3.47%	3,591,948
Feb 20, 2026	35.85	38.39	35.59	38.35	38.35	6.06%	4,662,408
Feb 19, 2026	36.32	37.27	35.61	36.16	36.16	-1.31%	2,155,499
Feb 18, 2026	36.84	37.42	36.43	36.64	36.64	-0.62%	1,908,527
Feb 17, 2026	36.57	37.10	35.99	36.87	36.87	-0.03%	2,452,028
Feb 13, 2026	36.06	36.91	35.98	36.88	36.88	2.13%	2,293,614
Feb 12, 2026	37.53	37.95	35.65	36.11	36.11	-2.98%	2,093,989
Feb 11, 2026	36.43	37.41	36.14	37.22	37.22	2.53%	2,941,562
Feb 10, 2026	36.21	36.54	35.68	36.30	36.18	0.28%	4,542,101
Feb 9, 2026	36.03	36.41	35.86	36.20	36.08	0.58%	2,522,975
Feb 6, 2026	36.00	36.50	35.86	35.99	35.87	1.47%	5,338,148
Feb 5, 2026	35.47	35.90	34.89	35.47	35.35	-1.75%	1,684,442
Feb 4, 2026	35.78	36.79	35.22	36.10	35.98	2.09%	3,791,673
Feb 3, 2026	35.78	36.25	34.69	35.36	35.24	-0.62%	1,618,561
Feb 2, 2026	34.49	35.95	34.34	35.58	35.46	2.86%	1,495,009
Jan 30, 2026	34.62	35.00	34.11	34.59	34.48	-0.95%	1,678,092
Jan 29, 2026	34.60	34.98	33.66	34.92	34.80	1.60%	1,566,965
Jan 28, 2026	35.42	35.62	34.25	34.37	34.26	-2.47%	1,710,261
Jan 27, 2026	35.03	35.25	34.61	35.24	35.12	0.97%	1,000,957
Jan 26, 2026	34.58	34.93	34.40	34.90	34.78	1.31%	812,528
Jan 23, 2026	35.28	35.28	34.28	34.45	34.34	-2.77%	947,380
Jan 22, 2026	36.00	36.14	35.22	35.43	35.31	-0.03%	1,155,098
Jan 21, 2026	34.57	35.81	34.38	35.44	35.32	3.90%	1,301,071
Jan 20, 2026	34.24	34.64	33.79	34.11	34.00	-2.71%	1,199,881
Jan 16, 2026	35.35	35.53	34.86	35.06	34.94	-0.45%	1,021,398
Jan 15, 2026	35.88	36.04	35.18	35.22	35.10	0.51%	1,288,153
Jan 14, 2026	35.34	35.73	34.73	35.04	34.92	-0.57%	1,032,971
Jan 13, 2026	34.86	35.47	34.81	35.24	35.12	1.35%	939,047
Jan 12, 2026	35.18	35.55	34.43	34.77	34.66	-2.66%	1,676,325
Jan 9, 2026	35.38	35.79	34.67	35.72	35.60	1.30%	881,367
Jan 8, 2026	34.16	35.49	33.95	35.26	35.14	2.71%	1,391,771
Jan 7, 2026	35.78	35.85	34.21	34.33	34.22	-4.56%	1,279,764
Jan 6, 2026	35.21	36.01	34.93	35.97	35.85	2.16%	2,035,048
Jan 5, 2026	35.15	36.14	35.10	35.21	35.09	0.92%	1,716,178
Jan 2, 2026	33.56	34.98	33.13	34.89	34.77	4.81%	2,014,621
Dec 31, 2025	33.01	33.37	32.50	33.29	33.18	0.79%	2,454,418
Dec 30, 2025	33.17	33.30	32.97	33.03	32.92	-0.48%	736,201
Dec 29, 2025	33.32	33.55	33.13	33.19	33.08	-1.16%	761,488
Dec 26, 2025	33.75	33.75	33.25	33.58	33.47	-0.18%	594,806