Sensata Technologies Holding plc (ST)

NYSE: ST · Real-Time Price · USD

41.91

+0.17 (0.41%)

At close: Sep 29, 2026, 4:00 PM EDT

41.75

-0.16 (-0.38%)

Pre-market: Sep 30, 2026, 7:57 AM EDT

ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	42.09	42.23	41.40	41.91	41.91	0.41%	945,694
Sep 28, 2026	41.86	42.13	41.23	41.74	41.74	-1.07%	939,113
Sep 25, 2026	41.22	42.56	41.16	42.19	42.19	2.75%	1,109,376
Sep 24, 2026	40.98	41.42	40.63	41.06	41.06	-1.08%	1,024,970
Sep 23, 2026	41.70	42.13	41.22	41.51	41.51	-1.54%	1,280,650
Sep 22, 2026	42.14	42.39	41.77	42.16	42.16	0.76%	1,114,968
Sep 21, 2026	42.36	42.36	41.54	41.84	41.84	-0.26%	2,327,300
Sep 18, 2026	42.28	42.47	41.70	41.95	41.95	-0.69%	1,674,113
Sep 17, 2026	43.16	43.16	42.17	42.24	42.24	0.79%	1,120,393
Sep 16, 2026	42.13	42.44	41.20	41.91	41.91	0.65%	1,139,881
Sep 15, 2026	41.86	42.05	41.43	41.64	41.64	0.63%	1,009,939
Sep 14, 2026	41.89	42.14	41.19	41.38	41.38	-5.18%	1,315,895
Sep 11, 2026	43.00	43.68	42.62	43.64	43.64	3.44%	1,901,531
Sep 10, 2026	41.46	42.32	41.13	42.19	42.19	0.38%	1,444,689
Sep 9, 2026	42.26	42.73	41.76	42.03	42.03	-1.31%	1,123,390
Sep 8, 2026	44.15	44.18	42.47	42.59	42.59	-1.14%	2,536,660
Sep 4, 2026	42.25	43.14	42.17	43.08	43.08	2.52%	1,060,237
Sep 3, 2026	42.13	42.40	41.33	42.02	42.02	-0.05%	948,778
Sep 2, 2026	40.94	42.14	40.58	42.04	42.04	2.59%	1,638,764
Sep 1, 2026	40.58	41.03	40.25	40.98	40.98	-0.12%	1,186,948
Aug 31, 2026	41.79	41.79	40.62	41.03	41.03	-	2,037,820
Aug 28, 2026	42.77	43.15	41.01	41.03	41.03	-3.44%	1,235,003
Aug 27, 2026	42.62	43.16	42.16	42.49	42.49	-0.21%	719,825
Aug 26, 2026	42.43	43.05	42.30	42.58	42.58	0.97%	798,541
Aug 25, 2026	42.79	42.79	41.69	42.17	42.17	0.50%	1,034,859
Aug 24, 2026	42.66	42.66	41.55	41.96	41.96	-2.03%	1,439,595
Aug 21, 2026	42.42	42.94	42.12	42.83	42.83	2.15%	1,168,214
Aug 20, 2026	42.27	42.72	41.79	41.93	41.93	-1.96%	1,316,732
Aug 19, 2026	43.59	43.59	42.28	42.77	42.77	-0.79%	2,946,417
Aug 18, 2026	45.04	45.14	43.07	43.11	43.11	-6.12%	1,171,262
Aug 17, 2026	46.45	46.80	45.64	45.92	45.92	-0.67%	1,723,580
Aug 14, 2026	45.38	46.33	45.20	46.23	46.23	1.78%	1,511,079
Aug 13, 2026	45.96	46.26	45.13	45.42	45.42	-1.58%	923,727
Aug 12, 2026	47.20	47.22	45.93	46.15	46.15	0.09%	999,362
Aug 11, 2026	46.39	47.52	45.42	46.23	46.11	0.96%	1,134,841
Aug 10, 2026	46.93	46.93	45.77	45.79	45.67	-1.89%	1,135,993
Aug 7, 2026	46.70	47.05	45.88	46.67	46.55	0.73%	1,170,856
Aug 6, 2026	47.04	48.29	46.28	46.33	46.21	-2.65%	1,261,898
Aug 5, 2026	48.20	49.17	47.58	47.59	47.47	-2.20%	1,085,170
Aug 4, 2026	47.75	48.91	47.04	48.66	48.53	3.93%	1,131,314
Aug 3, 2026	46.26	48.28	46.26	46.82	46.70	1.14%	1,746,681
Jul 31, 2026	48.65	49.06	46.27	46.29	46.17	-3.54%	1,875,070
Jul 30, 2026	49.33	51.00	46.50	47.99	47.87	4.33%	3,892,873
Jul 29, 2026	46.30	46.95	44.81	46.00	45.88	-1.56%	3,865,523
Jul 28, 2026	45.51	46.78	44.97	46.73	46.61	0.73%	2,452,369
Jul 27, 2026	45.88	46.65	45.24	46.39	46.27	1.49%	2,175,567
Jul 24, 2026	45.62	46.43	45.15	45.71	45.59	0.20%	1,045,931
Jul 23, 2026	45.45	46.18	45.10	45.62	45.50	-0.72%	1,836,069
Jul 22, 2026	46.17	47.06	45.89	45.95	45.83	-1.20%	767,819
Jul 21, 2026	45.90	46.67	45.09	46.51	46.39	4.35%	1,379,535