Sensata Technologies Holding plc (ST)

ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.88	51.31	50.15	50.63	50.63	2.37%	2,067,843
Jun 17, 2026	50.83	51.76	49.41	49.46	49.46	-1.57%	1,490,150
Jun 16, 2026	51.54	52.34	50.17	50.25	50.25	-2.18%	1,708,616
Jun 15, 2026	51.99	52.70	51.33	51.37	51.37	1.92%	1,430,144
Jun 12, 2026	50.35	50.65	49.53	50.40	50.40	1.10%	1,605,952
Jun 11, 2026	47.92	50.14	47.33	49.85	49.85	6.02%	2,496,258
Jun 10, 2026	49.27	50.29	46.82	47.02	47.02	-5.30%	2,186,709
Jun 9, 2026	51.15	51.89	47.77	49.65	49.65	-1.04%	2,379,851
Jun 8, 2026	50.73	51.22	50.17	50.17	50.17	0.66%	2,699,169
Jun 5, 2026	51.63	52.29	49.39	49.84	49.84	-5.32%	2,249,243
Jun 4, 2026	52.75	53.60	52.38	52.64	52.64	-1.70%	2,306,976
Jun 3, 2026	52.96	53.89	52.52	53.55	53.55	0.79%	2,792,936
Jun 2, 2026	50.60	53.84	49.96	53.13	53.13	7.79%	4,030,256
Jun 1, 2026	49.24	49.50	48.11	49.29	49.29	-0.20%	2,058,512
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.