Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
40.67
+2.01 (5.20%)
At close: Apr 17, 2026, 4:00 PM EDT
40.39
-0.28 (-0.69%)
Pre-market: Apr 20, 2026, 8:40 AM EDT
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |