Sensient Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	121.40	121.71	118.59	120.18	120.18	-1.35%	1,194,110
Jun 25, 2026	122.09	123.82	121.14	121.82	121.82	0.76%	534,079
Jun 24, 2026	118.42	121.88	118.16	120.90	120.90	1.82%	522,620
Jun 23, 2026	117.95	120.62	116.18	118.74	118.74	-0.28%	382,893
Jun 22, 2026	113.61	119.12	113.61	119.07	119.07	4.93%	528,515
Jun 18, 2026	113.00	113.63	110.56	113.48	113.48	2.19%	936,948
Jun 17, 2026	112.79	114.21	110.04	111.05	111.05	-0.59%	655,421
Jun 16, 2026	111.70	115.10	110.50	111.71	111.71	-8.39%	1,596,784
Jun 15, 2026	124.83	126.28	121.58	121.94	121.94	-1.75%	296,685
Jun 12, 2026	125.53	125.85	123.37	124.11	124.11	-0.06%	239,093
Jun 11, 2026	121.08	124.47	120.85	124.19	124.19	3.68%	370,458
Jun 10, 2026	119.81	120.14	118.00	119.78	119.78	0.26%	270,184
Jun 9, 2026	114.44	119.81	114.44	119.47	119.47	5.86%	372,418
Jun 8, 2026	112.48	114.69	112.48	112.86	112.86	0.60%	278,491
Jun 5, 2026	113.91	113.91	110.67	112.19	112.19	-0.53%	201,947
Jun 4, 2026	113.85	114.03	112.00	112.79	112.79	-0.07%	279,248
Jun 3, 2026	113.50	115.67	111.67	112.87	112.87	-0.43%	442,335
Jun 2, 2026	111.78	114.61	110.95	113.36	113.36	1.43%	342,945
Jun 1, 2026	112.36	114.66	110.00	111.76	111.76	-1.84%	405,157
May 29, 2026	117.18	117.29	113.67	113.85	113.85	-2.37%	357,664
May 28, 2026	116.76	117.80	114.88	116.61	116.61	-1.00%	243,025
May 27, 2026	117.43	118.67	116.83	117.79	117.79	0.80%	270,361
May 26, 2026	115.35	117.99	114.79	116.86	116.86	2.11%	343,408
May 22, 2026	113.85	114.50	111.95	114.44	114.44	1.19%	239,088
May 21, 2026	112.87	114.78	110.90	113.09	113.09	-0.88%	449,863
May 20, 2026	113.66	116.50	112.92	114.09	114.09	-0.01%	373,522
May 19, 2026	113.00	114.33	110.33	114.10	114.10	0.17%	501,272
May 18, 2026	115.15	116.71	113.39	113.91	113.91	-0.02%	356,019
May 15, 2026	116.66	117.00	113.82	113.93	113.93	-2.82%	358,237
May 14, 2026	116.81	118.72	115.47	117.24	117.24	1.28%	361,450
May 13, 2026	115.87	116.99	115.33	115.76	115.76	-0.16%	345,605
May 12, 2026	117.20	118.49	115.58	115.95	115.95	-1.18%	401,250
May 11, 2026	118.29	119.66	116.56	117.33	117.33	-0.39%	348,750
May 8, 2026	118.57	119.66	117.50	118.20	117.79	0.30%	358,449
May 7, 2026	119.79	119.87	117.23	117.85	117.44	-1.07%	357,179
May 6, 2026	117.24	119.88	116.09	119.12	118.71	2.93%	485,061
May 5, 2026	115.35	117.67	112.60	115.73	115.33	1.10%	415,602
May 4, 2026	111.88	115.50	111.34	114.47	114.07	1.36%	420,172
May 1, 2026	115.34	115.65	112.37	112.93	112.54	-0.62%	405,746
Apr 30, 2026	112.00	115.85	109.01	113.64	113.25	-5.72%	1,227,685
Apr 29, 2026	122.15	123.01	118.91	120.54	120.12	-2.06%	426,254
Apr 28, 2026	127.18	129.35	122.43	123.07	122.64	-1.26%	554,621
Apr 27, 2026	123.61	126.02	121.00	124.64	124.21	1.21%	1,077,639
Apr 24, 2026	108.47	124.00	104.99	123.15	122.72	24.11%	1,763,928
Apr 23, 2026	95.38	99.36	94.18	99.23	98.89	3.68%	662,389
Apr 22, 2026	98.15	99.93	95.43	95.71	95.38	-2.22%	404,491
Apr 21, 2026	99.77	99.98	97.70	97.88	97.54	-1.95%	397,383
Apr 20, 2026	100.06	101.98	99.42	99.83	99.48	-0.43%	278,728
Apr 17, 2026	96.17	102.00	95.75	100.26	99.91	5.17%	434,397
Apr 16, 2026	92.09	95.42	91.79	95.33	95.00	3.61%	273,887
Apr 15, 2026	93.04	93.82	90.63	92.01	91.69	-1.42%	270,130
Apr 14, 2026	94.08	94.59	93.26	93.34	93.02	-0.94%	146,774
Apr 13, 2026	93.75	94.47	92.05	94.23	93.90	1.15%	238,810
Apr 10, 2026	93.58	93.78	92.62	93.16	92.84	0.51%	210,969
Apr 9, 2026	93.42	93.71	91.87	92.69	92.37	-1.33%	314,108
Apr 8, 2026	95.54	95.54	93.01	93.94	93.61	1.92%	448,469
Apr 7, 2026	91.91	93.07	91.19	92.17	91.85	-0.04%	228,523
Apr 6, 2026	92.12	92.95	91.00	92.21	91.89	-0.13%	291,056
Apr 2, 2026	90.08	92.38	89.40	92.33	92.01	0.85%	311,971
Apr 1, 2026	88.54	92.73	87.78	91.55	91.23	5.91%	586,432
Mar 31, 2026	87.91	87.91	84.94	86.44	86.14	-0.86%	273,476
Mar 30, 2026	87.96	89.03	86.46	87.19	86.89	0.61%	265,163
Mar 27, 2026	86.20	87.43	85.33	86.66	86.36	-0.39%	243,516
Mar 26, 2026	85.82	88.05	85.71	87.00	86.70	0.24%	219,533
Mar 25, 2026	86.01	87.21	84.44	86.79	86.49	2.37%	218,543
Mar 24, 2026	84.16	85.41	82.93	84.78	84.49	-0.06%	329,147
Mar 23, 2026	85.08	86.75	84.15	84.83	84.54	2.25%	314,071
Mar 20, 2026	86.00	86.00	82.88	82.96	82.67	-3.53%	944,714
Mar 19, 2026	84.51	86.22	83.48	86.00	85.70	0.44%	293,290
Mar 18, 2026	88.24	88.24	85.32	85.62	85.32	-3.96%	354,503
Mar 17, 2026	88.79	89.60	88.17	89.15	88.84	0.84%	256,157
Mar 16, 2026	89.82	90.01	88.39	88.41	88.10	-0.83%	252,151
Mar 13, 2026	92.32	92.62	88.44	89.15	88.84	-2.71%	265,395
Mar 12, 2026	90.15	91.90	90.07	91.63	91.31	0.73%	210,828
Mar 11, 2026	89.96	91.50	89.54	90.97	90.65	-0.05%	243,105
Mar 10, 2026	90.76	93.67	89.85	91.02	90.70	-0.33%	168,215
Mar 9, 2026	90.16	91.84	87.89	91.32	91.00	-0.22%	243,671
Mar 6, 2026	91.89	92.35	89.87	91.52	91.20	-1.91%	237,461
Mar 5, 2026	95.00	95.53	92.27	93.30	92.98	-2.73%	173,782
Mar 4, 2026	97.94	98.24	95.57	95.92	95.59	-1.65%	208,753
Mar 3, 2026	98.31	98.45	92.14	97.53	97.19	-3.03%	223,692
Mar 2, 2026	100.94	101.75	97.87	100.58	100.23	-0.94%	343,701
Feb 27, 2026	97.24	101.79	97.24	101.53	101.18	3.74%	460,796
Feb 26, 2026	97.49	98.13	95.06	97.87	97.53	1.13%	398,872
Feb 25, 2026	96.22	96.99	94.63	96.78	96.44	1.66%	326,192
Feb 24, 2026	92.73	95.51	91.28	95.20	94.87	3.62%	340,118
Feb 23, 2026	89.74	92.49	89.60	91.87	91.55	1.55%	307,116
Feb 20, 2026	90.66	91.67	89.81	90.47	90.16	-0.24%	260,289
Feb 19, 2026	91.59	91.68	88.85	90.69	90.38	-1.02%	319,594
Feb 18, 2026	92.59	93.71	91.17	91.62	91.30	-0.83%	340,677
Feb 17, 2026	90.51	95.03	90.00	92.39	92.07	-0.69%	538,418
Feb 13, 2026	84.00	97.62	82.60	93.03	92.71	-5.00%	1,614,477
Feb 12, 2026	102.32	104.47	97.64	97.93	97.59	-4.30%	597,771
Feb 11, 2026	102.70	103.72	101.36	102.33	101.98	0.27%	383,711
Feb 10, 2026	100.68	102.98	100.50	102.05	101.70	1.92%	433,798
Feb 9, 2026	97.82	100.25	96.56	100.13	99.78	2.72%	275,154
Feb 6, 2026	96.57	98.00	96.57	97.48	97.14	1.39%	282,590
Feb 5, 2026	100.04	101.82	94.49	96.14	95.81	2.14%	363,227
Feb 4, 2026	93.51	94.72	93.24	94.13	93.80	1.12%	285,743
Feb 3, 2026	94.51	94.73	91.63	93.09	92.77	-1.56%	299,070