Sensata Technologies Holding plc (ST)

ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	50.32	50.65	49.38	49.39	49.39	-1.97%	2,979,353
May 28, 2026	50.12	50.76	49.35	50.38	50.38	-0.26%	2,819,810
May 27, 2026	50.50	50.77	49.72	50.51	50.51	0.24%	2,528,360
May 26, 2026	49.56	50.78	49.17	50.39	50.39	3.70%	4,154,844
May 22, 2026	48.00	48.89	47.33	48.59	48.59	2.38%	1,620,545
May 21, 2026	47.02	48.00	46.71	47.46	47.46	-0.59%	2,113,639
May 20, 2026	47.06	47.83	46.27	47.74	47.74	2.87%	1,443,909
May 19, 2026	47.18	47.18	45.37	46.41	46.41	-2.95%	2,214,788
May 18, 2026	48.45	49.15	47.62	47.82	47.82	-1.40%	2,962,387
May 15, 2026	47.98	48.93	46.60	48.50	48.50	-0.88%	3,063,877
May 14, 2026	48.58	49.16	47.46	48.93	48.93	1.54%	3,643,463
May 13, 2026	46.60	49.36	45.95	48.19	48.19	8.56%	4,261,086
May 12, 2026	44.83	44.98	43.33	44.51	44.39	-1.72%	1,759,652
May 11, 2026	45.05	45.63	45.05	45.29	45.17	0.80%	1,313,355
May 8, 2026	44.92	45.13	44.37	44.93	44.81	1.33%	1,316,409
May 7, 2026	45.75	45.96	44.16	44.34	44.22	-3.08%	2,072,206
May 6, 2026	44.04	45.84	44.00	45.75	45.63	6.84%	3,532,023
May 5, 2026	41.56	42.90	41.31	42.82	42.70	4.11%	1,493,928
May 4, 2026	42.20	42.37	40.63	41.13	41.02	-2.51%	1,651,482
May 1, 2026	41.72	42.23	41.03	42.19	42.08	1.32%	2,029,007
Apr 30, 2026	40.33	41.76	39.64	41.64	41.53	5.23%	2,643,174
Apr 29, 2026	42.20	42.55	38.38	39.57	39.46	-4.72%	5,219,627
Apr 28, 2026	41.89	42.26	41.04	41.53	41.42	-1.70%	2,127,864
Apr 27, 2026	41.91	42.45	41.00	42.25	42.14	1.34%	2,390,720
Apr 24, 2026	42.07	42.19	41.45	41.69	41.58	-0.41%	1,346,311
Apr 23, 2026	40.89	42.37	40.69	41.86	41.75	2.35%	2,121,608
Apr 22, 2026	41.45	41.51	39.99	40.90	40.79	-0.20%	2,426,090
Apr 21, 2026	40.84	41.67	40.72	40.98	40.87	0.52%	2,383,524
Apr 20, 2026	40.60	41.20	40.50	40.77	40.66	0.25%	3,010,957
Apr 17, 2026	39.17	41.07	39.17	40.67	40.56	5.20%	2,132,786
Apr 16, 2026	38.66	39.17	38.19	38.66	38.56	-0.21%	2,337,304
Apr 15, 2026	39.55	39.91	38.25	38.74	38.64	-1.53%	2,045,868
Apr 14, 2026	39.28	39.45	38.76	39.34	39.23	0.90%	1,543,495
Apr 13, 2026	38.74	39.07	37.86	38.99	38.88	0.10%	1,578,617
Apr 10, 2026	39.15	39.44	38.55	38.95	38.84	0.67%	1,160,812
Apr 9, 2026	37.30	39.07	37.23	38.69	38.59	3.50%	1,792,849
Apr 8, 2026	36.98	37.79	36.45	37.38	37.28	6.83%	1,584,400
Apr 7, 2026	34.48	35.11	34.35	34.99	34.90	0.46%	1,211,115
Apr 6, 2026	34.53	35.09	34.38	34.83	34.74	0.64%	681,181
Apr 2, 2026	34.02	35.34	33.59	34.61	34.52	-1.62%	1,372,736
Apr 1, 2026	35.75	36.20	34.90	35.18	35.09	-0.11%	1,736,623
Mar 31, 2026	34.07	35.49	33.84	35.22	35.13	5.48%	1,311,222
Mar 30, 2026	35.22	35.29	33.28	33.39	33.30	-4.02%	1,446,145
Mar 27, 2026	34.95	35.42	34.67	34.79	34.70	-2.08%	1,441,218
Mar 26, 2026	35.90	36.52	35.35	35.53	35.43	-2.39%	1,339,845
Mar 25, 2026	36.81	37.19	36.03	36.40	36.30	0.22%	1,415,900
Mar 24, 2026	34.07	36.74	34.07	36.32	36.22	5.00%	2,039,159
Mar 23, 2026	34.33	35.37	33.93	34.59	34.50	4.25%	1,129,122
Mar 20, 2026	33.99	34.12	32.85	33.18	33.09	-2.33%	2,074,469
Mar 19, 2026	33.26	34.41	33.02	33.97	33.88	-0.12%	1,426,839

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.