Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
41.53
-0.72 (-1.70%)
At close: Apr 28, 2026, 4:00 PM EDT
41.98
+0.45 (1.08%)
After-hours: Apr 28, 2026, 7:29 PM EDT
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.89 | 42.26 | 41.04 | 41.53 | 41.53 | -1.70% | 2,124,198 |
| Apr 27, 2026 | 41.91 | 42.45 | 41.00 | 42.25 | 42.25 | 1.34% | 2,390,695 |
| Apr 24, 2026 | 42.07 | 42.19 | 41.45 | 41.69 | 41.69 | -0.41% | 1,346,309 |
| Apr 23, 2026 | 40.89 | 42.37 | 40.69 | 41.86 | 41.86 | 2.35% | 2,121,508 |
| Apr 22, 2026 | 41.45 | 41.51 | 39.99 | 40.90 | 40.90 | -0.20% | 2,425,905 |
| Apr 21, 2026 | 40.84 | 41.67 | 40.72 | 40.98 | 40.98 | 0.52% | 2,382,976 |
| Apr 20, 2026 | 40.60 | 41.20 | 40.50 | 40.77 | 40.77 | 0.25% | 3,010,893 |
| 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 |
| Feb 4, 2026 | 35.78 | 36.79 | 35.22 | 36.10 | 35.98 | 2.09% | 3,791,673 |
| Feb 3, 2026 | 35.78 | 36.25 | 34.69 | 35.36 | 35.24 | -0.62% | 1,618,561 |
| Feb 2, 2026 | 34.49 | 35.95 | 34.34 | 35.58 | 35.46 | 2.86% | 1,495,009 |
| Jan 30, 2026 | 34.62 | 35.00 | 34.11 | 34.59 | 34.48 | -0.95% | 1,678,092 |
| Jan 29, 2026 | 34.60 | 34.98 | 33.66 | 34.92 | 34.80 | 1.60% | 1,566,965 |
| Jan 28, 2026 | 35.42 | 35.62 | 34.25 | 34.37 | 34.26 | -2.47% | 1,710,261 |
| Jan 27, 2026 | 35.03 | 35.25 | 34.61 | 35.24 | 35.12 | 0.97% | 1,000,957 |
| Jan 26, 2026 | 34.58 | 34.93 | 34.40 | 34.90 | 34.78 | 1.31% | 812,528 |
| Jan 23, 2026 | 35.28 | 35.28 | 34.28 | 34.45 | 34.34 | -2.77% | 947,380 |
| Jan 22, 2026 | 36.00 | 36.14 | 35.22 | 35.43 | 35.31 | -0.03% | 1,155,098 |
| Jan 21, 2026 | 34.57 | 35.81 | 34.38 | 35.44 | 35.32 | 3.90% | 1,301,071 |
| Jan 20, 2026 | 34.24 | 34.64 | 33.79 | 34.11 | 34.00 | -2.71% | 1,199,881 |
| Jan 16, 2026 | 35.35 | 35.53 | 34.86 | 35.06 | 34.94 | -0.45% | 1,021,398 |
| Jan 15, 2026 | 35.88 | 36.04 | 35.18 | 35.22 | 35.10 | 0.51% | 1,288,153 |
| Jan 14, 2026 | 35.34 | 35.73 | 34.73 | 35.04 | 34.92 | -0.57% | 1,032,971 |
| Jan 13, 2026 | 34.86 | 35.47 | 34.81 | 35.24 | 35.12 | 1.35% | 939,047 |
| Jan 12, 2026 | 35.18 | 35.55 | 34.43 | 34.77 | 34.66 | -2.66% | 1,676,325 |
| Jan 9, 2026 | 35.38 | 35.79 | 34.67 | 35.72 | 35.60 | 1.30% | 881,367 |
| Jan 8, 2026 | 34.16 | 35.49 | 33.95 | 35.26 | 35.14 | 2.71% | 1,391,771 |
| Jan 7, 2026 | 35.78 | 35.85 | 34.21 | 34.33 | 34.22 | -4.56% | 1,279,764 |
| Jan 6, 2026 | 35.21 | 36.01 | 34.93 | 35.97 | 35.85 | 2.16% | 2,035,048 |
| Jan 5, 2026 | 35.15 | 36.14 | 35.10 | 35.21 | 35.09 | 0.92% | 1,716,178 |
| Jan 2, 2026 | 33.56 | 34.98 | 33.13 | 34.89 | 34.77 | 4.81% | 2,014,621 |
| Dec 31, 2025 | 33.01 | 33.37 | 32.50 | 33.29 | 33.18 | 0.79% | 2,454,418 |
| Dec 30, 2025 | 33.17 | 33.30 | 32.97 | 33.03 | 32.92 | -0.48% | 736,201 |
| Dec 29, 2025 | 33.32 | 33.55 | 33.13 | 33.19 | 33.08 | -1.16% | 761,488 |
| Dec 26, 2025 | 33.75 | 33.75 | 33.25 | 33.58 | 33.47 | -0.18% | 594,806 |
| Dec 24, 2025 | 33.96 | 33.98 | 33.58 | 33.64 | 33.53 | -0.06% | 426,411 |
| Dec 23, 2025 | 33.81 | 33.95 | 33.58 | 33.66 | 33.55 | -1.00% | 805,993 |
| Dec 22, 2025 | 34.31 | 34.48 | 33.80 | 34.00 | 33.89 | 0.32% | 853,439 |
| Dec 19, 2025 | 33.10 | 34.01 | 33.10 | 33.89 | 33.78 | 2.02% | 2,295,219 |
| Dec 18, 2025 | 33.68 | 34.00 | 33.10 | 33.22 | 33.11 | 0.42% | 1,287,242 |
| Dec 17, 2025 | 33.99 | 34.17 | 32.83 | 33.08 | 32.97 | -2.42% | 1,645,379 |
| Dec 16, 2025 | 34.43 | 34.66 | 33.71 | 33.90 | 33.79 | -1.60% | 1,226,911 |
| Dec 15, 2025 | 35.11 | 35.31 | 34.10 | 34.45 | 34.34 | -0.95% | 1,084,710 |
| Dec 12, 2025 | 35.92 | 36.19 | 34.51 | 34.78 | 34.67 | -3.39% | 1,600,910 |
| Dec 11, 2025 | 36.05 | 36.25 | 35.36 | 36.00 | 35.88 | -0.39% | 2,420,722 |
| Dec 10, 2025 | 34.41 | 36.19 | 34.41 | 36.14 | 36.02 | 5.06% | 1,964,533 |
| Dec 9, 2025 | 33.64 | 35.20 | 33.51 | 34.40 | 34.29 | 1.90% | 2,460,237 |
| Dec 8, 2025 | 33.61 | 34.03 | 33.48 | 33.76 | 33.65 | 0.63% | 1,302,130 |
| Dec 5, 2025 | 33.24 | 34.29 | 33.19 | 33.55 | 33.44 | 1.12% | 1,293,123 |
| Dec 4, 2025 | 32.71 | 33.42 | 32.57 | 33.18 | 33.07 | 0.88% | 1,175,273 |
| Dec 3, 2025 | 32.32 | 32.91 | 32.04 | 32.89 | 32.78 | 2.17% | 1,239,623 |