Sensata Technologies Holding plc (ST)

NYSE: ST · Real-Time Price · USD

46.85

-2.33 (-4.74%)

At close: Jun 26, 2026, 4:00 PM EDT

47.49

+0.64 (1.37%)

After-hours: Jun 26, 2026, 7:58 PM EDT

ST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.86	48.42	45.97	46.85	46.85	-4.74%	3,172,100
Jun 25, 2026	49.26	50.18	48.42	49.18	49.18	2.03%	1,459,342
Jun 24, 2026	48.63	49.00	47.58	48.20	48.20	-1.25%	1,547,632
Jun 23, 2026	49.52	50.22	48.81	48.81	48.81	-5.59%	1,445,927
Jun 22, 2026	50.74	51.72	50.51	51.70	51.70	2.11%	1,656,926
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
Apr 8, 2026	36.98	37.79	36.45	37.38	37.28	6.83%	1,584,400
Apr 7, 2026	34.48	35.11	34.35	34.99	34.90	0.46%	1,211,115
Apr 6, 2026	34.53	35.09	34.38	34.83	34.74	0.64%	681,181
Apr 2, 2026	34.02	35.34	33.59	34.61	34.52	-1.62%	1,372,736
Apr 1, 2026	35.75	36.20	34.90	35.18	35.09	-0.11%	1,736,623
Mar 31, 2026	34.07	35.49	33.84	35.22	35.13	5.48%	1,311,222
Mar 30, 2026	35.22	35.29	33.28	33.39	33.30	-4.02%	1,446,145
Mar 27, 2026	34.95	35.42	34.67	34.79	34.70	-2.08%	1,441,218
Mar 26, 2026	35.90	36.52	35.35	35.53	35.43	-2.39%	1,339,845
Mar 25, 2026	36.81	37.19	36.03	36.40	36.30	0.22%	1,415,900
Mar 24, 2026	34.07	36.74	34.07	36.32	36.22	5.00%	2,039,159
Mar 23, 2026	34.33	35.37	33.93	34.59	34.50	4.25%	1,129,122
Mar 20, 2026	33.99	34.12	32.85	33.18	33.09	-2.33%	2,074,469
Mar 19, 2026	33.26	34.41	33.02	33.97	33.88	-0.12%	1,426,839
Mar 18, 2026	34.50	35.28	33.98	34.01	33.92	-1.68%	1,403,293
Mar 17, 2026	34.45	35.12	34.17	34.59	34.50	1.59%	1,391,465
Mar 16, 2026	34.81	35.31	33.98	34.05	33.96	-0.64%	2,308,341
Mar 13, 2026	34.50	34.74	33.77	34.27	34.18	-0.03%	1,772,390
Mar 12, 2026	34.45	34.99	34.18	34.28	34.19	-3.11%	3,259,332
Mar 11, 2026	34.68	35.41	33.93	35.38	35.28	5.49%	2,559,862
Mar 10, 2026	33.29	34.32	33.04	33.54	33.45	1.27%	2,054,318
Mar 9, 2026	32.37	33.15	31.07	33.12	33.03	0.42%	2,422,513
Mar 6, 2026	33.29	33.45	32.58	32.98	32.89	-3.68%	1,970,199
Mar 5, 2026	34.45	35.49	34.00	34.24	34.15	-2.03%	1,841,759
Mar 4, 2026	35.70	36.00	34.72	34.95	34.86	-0.99%	1,558,881
Mar 3, 2026	35.51	36.25	34.23	35.30	35.20	-4.21%	1,317,481
Mar 2, 2026	36.39	37.29	35.89	36.85	36.75	-1.31%	1,698,326
Feb 27, 2026	37.00	37.43	36.63	37.34	37.24	-0.59%	2,383,060
Feb 26, 2026	38.09	38.25	37.15	37.56	37.46	-0.79%	1,468,143
Feb 25, 2026	38.60	38.65	37.12	37.86	37.76	-1.30%	1,661,204
Feb 24, 2026	37.07	39.09	37.07	38.36	38.26	3.62%	2,587,087
Feb 23, 2026	38.03	38.89	36.70	37.02	36.92	-3.47%	3,625,530
Feb 20, 2026	35.85	38.39	35.59	38.35	38.25	6.06%	4,690,482
Feb 19, 2026	36.32	37.27	35.61	36.16	36.06	-1.31%	2,239,953
Feb 18, 2026	36.84	37.42	36.43	36.64	36.54	-0.62%	1,909,057
Feb 17, 2026	36.57	37.10	35.99	36.87	36.77	-0.03%	2,452,106
Feb 13, 2026	36.06	36.91	35.98	36.88	36.78	2.13%	2,353,868
Feb 12, 2026	37.53	37.95	35.65	36.11	36.01	-2.98%	2,094,169
Feb 11, 2026	36.43	37.41	36.14	37.22	37.12	2.87%	2,941,645
Feb 10, 2026	36.21	36.54	35.68	36.30	36.08	0.28%	4,542,861
Feb 9, 2026	36.03	36.41	35.86	36.20	35.98	0.58%	2,522,975
Feb 6, 2026	36.00	36.50	35.86	35.99	35.77	1.47%	5,338,148
Feb 5, 2026	35.47	35.90	34.89	35.47	35.26	-1.75%	1,684,442
Feb 4, 2026	35.78	36.79	35.22	36.10	35.88	2.09%	3,791,673
Feb 3, 2026	35.78	36.25	34.69	35.36	35.15	-0.62%	1,618,561