Sensient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	111.88	115.50	111.34	114.47	114.47	1.36%	420,147
May 1, 2026	115.34	115.65	112.37	112.93	112.93	-0.62%	395,122
Apr 30, 2026	112.00	115.85	109.01	113.64	113.64	-5.72%	1,227,685
Apr 29, 2026	122.15	123.01	118.91	120.54	120.54	-2.06%	417,102
Apr 28, 2026	127.18	129.35	122.43	123.07	123.07	-1.26%	554,588
Apr 27, 2026	123.61	126.02	121.00	124.64	124.64	1.21%	1,077,623
Apr 24, 2026	108.47	124.00	104.99	123.15	123.15	24.11%	1,757,130
Apr 23, 2026	95.38	99.36	94.18	99.23	99.23	3.68%	661,683
Apr 22, 2026	98.15	99.93	95.43	95.71	95.71	-2.22%	404,469
Apr 21, 2026	99.77	99.98	97.70	97.88	97.88	-1.95%	397,383
Apr 20, 2026	100.06	101.98	99.42	99.83	99.83	-0.43%	278,728
Apr 17, 2026	96.17	102.00	95.75	100.26	100.26	5.17%	405,763
Apr 16, 2026	92.09	95.42	91.79	95.33	95.33	3.61%	273,878
Apr 15, 2026	93.04	93.82	90.63	92.01	92.01	-1.42%	270,130
Apr 14, 2026	94.08	94.59	93.26	93.34	93.34	-0.94%	145,959
Apr 13, 2026	93.75	94.47	92.05	94.23	94.23	1.15%	238,810
Apr 10, 2026	93.58	93.78	92.62	93.16	93.16	0.51%	210,964
Apr 9, 2026	93.42	93.71	91.87	92.69	92.69	-1.33%	314,095
Apr 8, 2026	95.54	95.54	93.01	93.94	93.94	1.92%	448,469
Apr 7, 2026	91.91	93.07	91.19	92.17	92.17	-0.04%	228,417
Apr 6, 2026	92.12	92.95	91.00	92.21	92.21	-0.13%	291,042
Apr 2, 2026	90.08	92.38	89.40	92.33	92.33	0.85%	311,961
Apr 1, 2026	88.54	92.73	87.78	91.55	91.55	5.91%	586,432
Mar 31, 2026	87.91	87.91	84.94	86.44	86.44	-0.86%	266,917
Mar 30, 2026	87.96	89.03	86.46	87.19	87.19	0.61%	265,163
Mar 27, 2026	86.20	87.43	85.33	86.66	86.66	-0.39%	243,516
Mar 26, 2026	85.82	88.05	85.71	87.00	87.00	0.24%	219,533
Mar 25, 2026	86.01	87.21	84.44	86.79	86.79	2.37%	218,543
Mar 24, 2026	84.16	85.41	82.93	84.78	84.78	-0.06%	329,145
Mar 23, 2026	85.08	86.75	84.15	84.83	84.83	2.25%	313,723
Mar 20, 2026	86.00	86.00	82.88	82.96	82.96	-3.53%	931,772
Mar 19, 2026	84.51	86.22	83.48	86.00	86.00	0.44%	293,290
Mar 18, 2026	88.24	88.24	85.32	85.62	85.62	-3.96%	354,498
Mar 17, 2026	88.79	89.60	88.17	89.15	89.15	0.84%	256,157
Mar 16, 2026	89.82	90.01	88.39	88.41	88.41	-0.83%	252,136
Mar 13, 2026	92.32	92.62	88.44	89.15	89.15	-2.71%	265,395
Mar 12, 2026	90.15	91.90	90.07	91.63	91.63	0.73%	210,754
Mar 11, 2026	89.96	91.50	89.54	90.97	90.97	-0.05%	243,105
Mar 10, 2026	90.76	93.67	89.85	91.02	91.02	-0.33%	168,215
Mar 9, 2026	90.16	91.84	87.89	91.32	91.32	-0.22%	243,671
Mar 6, 2026	91.89	92.35	89.87	91.52	91.52	-1.91%	237,461
Mar 5, 2026	95.00	95.53	92.27	93.30	93.30	-2.73%	173,782
Mar 4, 2026	97.94	98.24	95.57	95.92	95.92	-1.65%	204,756
Mar 3, 2026	98.31	98.45	92.14	97.53	97.53	-3.03%	223,692
Mar 2, 2026	100.94	101.75	97.87	100.58	100.58	-0.94%	343,701
Feb 27, 2026	97.24	101.79	97.24	101.53	101.53	3.74%	460,609
Feb 26, 2026	97.49	98.13	95.06	97.87	97.87	1.13%	398,872
Feb 25, 2026	96.22	96.99	94.63	96.78	96.78	1.66%	326,192
Feb 24, 2026	92.73	95.51	91.28	95.20	95.20	3.62%	340,097
Feb 23, 2026	89.74	92.49	89.60	91.87	91.87	1.55%	307,113