Sensata Technologies Holding plc (ST)

ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	44.92	45.13	44.37	44.93	44.93	1.33%	1,314,250
May 7, 2026	45.75	45.96	44.16	44.34	44.34	-3.08%	2,071,745
May 6, 2026	44.04	45.84	44.00	45.75	45.75	6.84%	3,529,007
May 5, 2026	41.56	42.90	41.31	42.82	42.82	4.11%	1,487,290
May 4, 2026	42.20	42.37	40.63	41.13	41.13	-2.51%	1,651,254
May 1, 2026	41.72	42.23	41.03	42.19	42.19	1.32%	2,021,786
Apr 30, 2026	40.33	41.76	39.64	41.64	41.64	5.23%	2,640,810
Apr 29, 2026	42.20	42.55	38.38	39.57	39.57	-4.72%	5,319,605
Apr 28, 2026	41.89	42.26	41.04	41.53	41.53	-1.70%	2,124,198
Apr 27, 2026	41.91	42.45	41.00	42.25	42.25	1.34%	2,390,695
Apr 24, 2026	42.07	42.19	41.45	41.69	41.69	-0.41%	1,346,309
Apr 23, 2026	40.89	42.37	40.69	41.86	41.86	2.35%	2,121,508
Apr 22, 2026	41.45	41.51	39.99	40.90	40.90	-0.20%	2,425,905
Apr 21, 2026	40.84	41.67	40.72	40.98	40.98	0.52%	2,382,976
Apr 20, 2026	40.60	41.20	40.50	40.77	40.77	0.25%	3,010,893
Apr 17, 2026	39.17	41.07	39.17	40.67	40.67	5.20%	2,127,225
Apr 16, 2026	38.66	39.17	38.19	38.66	38.66	-0.21%	2,337,304
Apr 15, 2026	39.55	39.91	38.25	38.74	38.74	-1.53%	1,908,519
Apr 14, 2026	39.28	39.45	38.76	39.34	39.34	0.90%	1,525,187
Apr 13, 2026	38.74	39.07	37.86	38.99	38.99	0.10%	1,578,617
Apr 10, 2026	39.15	39.44	38.55	38.95	38.95	0.67%	1,160,585
Apr 9, 2026	37.30	39.07	37.23	38.69	38.69	3.50%	1,792,578
Apr 8, 2026	36.98	37.79	36.45	37.38	37.38	6.83%	1,583,816
Apr 7, 2026	34.48	35.11	34.35	34.99	34.99	0.46%	1,208,413
Apr 6, 2026	34.53	35.09	34.38	34.83	34.83	0.64%	670,023
Apr 2, 2026	34.02	35.34	33.59	34.61	34.61	-1.62%	1,372,706
Apr 1, 2026	35.75	36.20	34.90	35.18	35.18	-0.11%	1,736,566
Mar 31, 2026	34.07	35.49	33.84	35.22	35.22	5.48%	1,311,108
Mar 30, 2026	35.22	35.29	33.28	33.39	33.39	-4.02%	1,444,859
Mar 27, 2026	34.95	35.42	34.67	34.79	34.79	-2.08%	1,423,054
Mar 26, 2026	35.90	36.52	35.35	35.53	35.53	-2.39%	1,339,749
Mar 25, 2026	36.81	37.19	36.03	36.40	36.40	0.22%	1,415,879
Mar 24, 2026	34.07	36.74	34.07	36.32	36.32	5.00%	2,038,936
Mar 23, 2026	34.33	35.37	33.93	34.59	34.59	4.25%	1,129,118
Mar 20, 2026	33.99	34.12	32.85	33.18	33.18	-2.33%	2,021,389
Mar 19, 2026	33.26	34.41	33.02	33.97	33.97	-0.12%	1,424,829
Mar 18, 2026	34.50	35.28	33.98	34.01	34.01	-1.68%	1,403,179
Mar 17, 2026	34.45	35.12	34.17	34.59	34.59	1.59%	1,391,455
Mar 16, 2026	34.81	35.31	33.98	34.05	34.05	-0.64%	2,307,343
Mar 13, 2026	34.50	34.74	33.77	34.27	34.27	-0.03%	1,769,876
Mar 12, 2026	34.45	34.99	34.18	34.28	34.28	-3.11%	3,259,322
Mar 11, 2026	34.68	35.41	33.93	35.38	35.38	5.49%	2,559,675
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.