Sensient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	94.95	94.99	93.70	93.93	93.93	-1.39%	226,372
Nov 13, 2025	94.78	96.64	94.56	95.25	95.25	0.46%	351,479
Nov 12, 2025	94.60	96.04	94.53	94.81	94.81	0.21%	308,896
Nov 11, 2025	92.87	95.16	92.63	94.61	94.61	1.86%	276,420
Nov 10, 2025	93.06	93.40	92.29	92.88	92.88	-0.31%	309,252
Nov 7, 2025	92.39	94.15	91.51	93.17	92.76	1.29%	296,640
Nov 6, 2025	95.51	96.72	91.71	91.98	91.58	-4.28%	388,199
Nov 5, 2025	91.00	96.82	90.01	96.09	95.67	5.27%	478,922
Nov 4, 2025	92.50	94.83	91.17	91.28	90.88	-0.69%	620,990
Nov 3, 2025	94.12	95.76	89.87	91.91	91.51	-2.52%	915,731
Oct 31, 2025	92.61	102.60	92.38	94.29	93.88	5.06%	1,069,364
Oct 30, 2025	90.11	92.01	89.02	89.75	89.36	-0.30%	705,865
Oct 29, 2025	93.97	93.97	89.55	90.02	89.62	-4.68%	494,407
Oct 28, 2025	95.53	95.78	94.01	94.44	94.03	-0.81%	529,245
Oct 27, 2025	96.70	97.47	94.20	95.21	94.79	-1.56%	409,824
Oct 24, 2025	96.64	97.02	94.83	96.72	96.30	0.57%	434,836
Oct 23, 2025	95.65	96.41	95.39	96.17	95.75	0.49%	184,370
Oct 22, 2025	97.07	97.07	95.21	95.70	95.28	-1.09%	181,365
Oct 21, 2025	96.20	97.66	96.12	96.75	96.33	-0.06%	231,603
Oct 20, 2025	95.83	96.91	94.95	96.81	96.39	1.08%	247,714
Oct 17, 2025	93.61	95.85	92.92	95.78	95.36	2.36%	389,728
Oct 16, 2025	94.45	96.72	93.32	93.57	93.16	-1.35%	387,631
Oct 15, 2025	95.29	96.20	94.44	94.85	94.43	-0.42%	358,660
Oct 14, 2025	92.93	96.07	92.89	95.25	94.83	1.75%	250,811
Oct 13, 2025	92.65	93.92	92.09	93.61	93.20	1.04%	329,206
Oct 10, 2025	93.00	94.18	92.01	92.65	92.24	0.15%	600,316
Oct 9, 2025	93.71	94.98	91.39	92.51	92.10	-1.14%	331,363
Oct 8, 2025	92.85	93.84	91.77	93.58	93.17	1.34%	260,943
Oct 7, 2025	93.59	93.59	91.50	92.34	91.93	-1.40%	440,467
Oct 6, 2025	94.54	95.21	93.62	93.65	93.24	-1.32%	483,898
Oct 3, 2025	91.67	95.74	91.67	94.90	94.48	3.43%	738,326
Oct 2, 2025	91.29	92.15	88.95	91.75	91.35	0.24%	617,778
Oct 1, 2025	93.61	94.25	91.10	91.53	91.13	-2.47%	531,470
Sep 30, 2025	93.03	94.10	92.27	93.85	93.44	0.91%	590,424
Sep 29, 2025	95.89	96.04	92.65	93.00	92.59	-2.60%	735,644
Sep 26, 2025	96.97	97.22	94.95	95.48	95.06	-1.28%	527,515
Sep 25, 2025	99.33	99.51	96.34	96.72	96.30	-2.44%	412,572
Sep 24, 2025	100.55	101.13	98.85	99.14	98.70	-1.28%	481,352
Sep 23, 2025	101.45	101.88	99.75	100.43	99.99	-1.10%	357,813
Sep 22, 2025	102.94	102.94	100.18	101.55	101.10	-1.35%	405,633
Sep 19, 2025	103.62	104.24	102.37	102.94	102.49	-0.19%	1,017,196
Sep 18, 2025	100.65	103.90	100.47	103.14	102.69	2.29%	453,167
Sep 17, 2025	101.23	102.27	100.03	100.83	100.39	-0.08%	414,036
Sep 16, 2025	103.08	103.27	100.34	100.91	100.47	-2.02%	504,344
Sep 15, 2025	106.34	106.55	102.96	102.99	102.54	-3.22%	448,021
Sep 12, 2025	106.23	107.03	105.60	106.42	105.95	-1.03%	636,963
Sep 11, 2025	106.76	109.19	106.37	107.53	107.06	1.26%	567,794
Sep 10, 2025	111.15	111.47	96.64	106.19	105.72	-4.60%	1,548,792
Sep 9, 2025	112.43	112.89	109.71	111.31	110.82	-1.68%	222,519
Sep 8, 2025	112.94	113.86	112.01	113.21	112.71	0.33%	310,712