5 DAY PERFORMANCE
-28.43%
1 MONTH PERFORMANCE
-25.20%
3 MONTH PERFORMANCE
-25.28%
6 MONTH PERFORMANCE
-7.95%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+12.80%
Sensata Technologies Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $47.04 | $46.33 (-1.51%) | $48.29 | $46.28 | 1.26 M | $6.74 B |
| 08/05/2026 | $48.20 | $47.59 (-1.27%) | $49.17 | $47.58 | 1.09 M | $6.92 B |
| 08/04/2026 | $47.75 | $48.66 (1.91%) | $48.91 | $47.04 | 1.13 M | $7.08 B |
| 08/03/2026 | $46.26 | $46.82 (1.21%) | $48.28 | $46.26 | 1.75 M | $6.81 B |
| 07/31/2026 | $48.65 | $46.29 (-4.85%) | $49.06 | $46.27 | 1.88 M | $6.74 B |
| 07/30/2026 | $49.33 | $47.99 (-2.72%) | $51.00 | $46.50 | 3.89 M | $6.98 B |
| 07/29/2026 | $46.30 | $46.00 (-0.65%) | $46.95 | $44.81 | 3.87 M | $6.69 B |
| 07/28/2026 | $45.51 | $46.73 (2.68%) | $46.78 | $44.97 | 2.45 M | $6.80 B |
| 07/27/2026 | $45.88 | $46.39 (1.11%) | $46.65 | $45.24 | 2.18 M | $6.75 B |
| 07/24/2026 | $45.62 | $45.71 (0.2%) | $46.43 | $45.15 | 1.05 M | $6.66 B |
| 07/23/2026 | $45.45 | $45.62 (0.37%) | $46.18 | $45.10 | 1.84 M | $6.64 B |
| 07/22/2026 | $46.17 | $45.95 (-0.48%) | $47.06 | $45.89 | 767.82 K | $6.69 B |
| 07/21/2026 | $45.90 | $46.51 (1.33%) | $46.67 | $45.09 | 1.38 M | $6.77 B |
| 07/20/2026 | $45.52 | $44.57 (-2.09%) | $45.78 | $44.51 | 2.05 M | $6.49 B |
| 07/17/2026 | $43.14 | $45.05 (4.43%) | $45.31 | $42.80 | 1.90 M | $6.56 B |
| 07/16/2026 | $44.36 | $44.45 (0.2%) | $44.54 | $43.54 | 1.62 M | $6.47 B |
| 07/15/2026 | $45.10 | $44.65 (-1%) | $45.10 | $43.67 | 1.25 M | $6.50 B |
| 07/14/2026 | $45.48 | $44.67 (-1.78%) | $45.83 | $44.11 | 1.12 M | $6.50 B |
| 07/13/2026 | $44.98 | $44.40 (-1.29%) | $45.26 | $44.13 | 1.52 M | $6.46 B |
| 07/10/2026 | $44.76 | $45.32 (1.25%) | $45.62 | $44.59 | 943.44 K | $6.60 B |
| 07/09/2026 | $45.15 | $44.76 (-0.86%) | $45.47 | $44.47 | 1.36 M | $6.52 B |
| 07/08/2026 | $43.87 | $43.91 (0.09%) | $44.33 | $42.88 | 1.94 M | $6.39 B |
| 07/07/2026 | $45.09 | $44.29 (-1.77%) | $45.19 | $43.37 | 1.50 M | $6.45 B |
| 07/06/2026 | $45.89 | $46.12 (0.5%) | $46.87 | $45.62 | 1.37 M | $6.72 B |
| 07/02/2026 | $46.54 | $45.34 (-2.58%) | $47.08 | $44.36 | 2.11 M | $6.60 B |
| 07/01/2026 | $46.55 | $46.55 (0%) | $47.81 | $46.00 | 1.81 M | $6.78 B |
| 06/30/2026 | $47.36 | $47.74 (0.8%) | $47.99 | $46.95 | 2.04 M | $6.95 B |
| 06/29/2026 | $46.55 | $46.89 (0.73%) | $47.52 | $45.66 | 1.89 M | $6.83 B |
| 06/26/2026 | $47.86 | $46.85 (-2.11%) | $48.42 | $45.97 | 3.50 M | $6.82 B |
| 06/25/2026 | $49.26 | $49.18 (-0.16%) | $50.18 | $48.42 | 1.46 M | $7.16 B |
| 06/24/2026 | $48.63 | $48.20 (-0.88%) | $49.00 | $47.58 | 1.56 M | $7.02 B |
| 06/23/2026 | $49.52 | $48.81 (-1.43%) | $50.22 | $48.81 | 1.45 M | $7.11 B |
| 06/22/2026 | $50.74 | $51.70 (1.89%) | $51.72 | $50.51 | 1.66 M | $7.53 B |
| 06/18/2026 | $50.88 | $50.63 (-0.49%) | $51.31 | $50.15 | 2.10 M | $7.37 B |
| 06/17/2026 | $50.83 | $49.46 (-2.7%) | $51.76 | $49.41 | 1.49 M | $7.20 B |
| 06/16/2026 | $51.54 | $50.25 (-2.5%) | $52.34 | $50.17 | 1.72 M | $7.32 B |
| 06/15/2026 | $51.99 | $51.37 (-1.19%) | $52.70 | $51.33 | 1.44 M | $7.48 B |
| 06/12/2026 | $50.35 | $50.40 (0.1%) | $50.65 | $49.53 | 1.61 M | $7.34 B |
| 06/11/2026 | $47.92 | $49.85 (4.03%) | $50.14 | $47.33 | 2.50 M | $7.26 B |
| 06/10/2026 | $49.27 | $47.02 (-4.57%) | $50.29 | $46.82 | 2.19 M | $6.85 B |
| 06/09/2026 | $51.15 | $49.65 (-2.93%) | $51.89 | $47.77 | 2.39 M | $7.23 B |
| 06/08/2026 | $50.73 | $50.17 (-1.1%) | $51.22 | $50.17 | 2.71 M | $7.30 B |
| 06/05/2026 | $51.63 | $49.84 (-3.47%) | $52.29 | $49.39 | 2.27 M | $7.26 B |
| 06/04/2026 | $52.75 | $52.64 (-0.21%) | $53.60 | $52.38 | 2.32 M | $7.66 B |
| 06/03/2026 | $52.96 | $53.55 (1.11%) | $53.89 | $52.52 | 2.79 M | $7.80 B |
| 06/02/2026 | $50.60 | $53.13 (5%) | $53.84 | $49.96 | 4.05 M | $7.74 B |
| 06/01/2026 | $49.24 | $49.29 (0.1%) | $49.50 | $48.11 | 2.06 M | $7.18 B |
| 05/29/2026 | $50.32 | $49.39 (-1.85%) | $50.65 | $49.38 | 3.18 M | $7.19 B |
| 05/28/2026 | $50.12 | $50.38 (0.52%) | $50.76 | $49.35 | 2.86 M | $7.34 B |
| 05/27/2026 | $50.50 | $50.51 (0.02%) | $50.77 | $49.72 | 2.53 M | $7.35 B |
| 05/26/2026 | $49.56 | $50.39 (1.67%) | $50.78 | $49.17 | 4.16 M | $7.34 B |
| 05/22/2026 | $48.00 | $48.59 (1.23%) | $48.89 | $47.33 | 1.62 M | $7.07 B |
| 05/21/2026 | $47.02 | $47.46 (0.94%) | $48.00 | $46.71 | 2.11 M | $6.91 B |
| 05/20/2026 | $47.06 | $47.74 (1.44%) | $47.83 | $46.27 | 1.44 M | $6.95 B |
| 05/19/2026 | $47.18 | $46.41 (-1.63%) | $47.18 | $45.37 | 2.21 M | $6.76 B |
| 05/18/2026 | $48.45 | $47.82 (-1.3%) | $49.15 | $47.62 | 2.96 M | $6.96 B |
| 05/15/2026 | $47.98 | $48.50 (1.08%) | $48.93 | $46.60 | 3.06 M | $7.06 B |
| 05/14/2026 | $48.58 | $48.93 (0.72%) | $49.16 | $47.46 | 3.64 M | $7.12 B |
| 05/13/2026 | $46.60 | $48.19 (3.41%) | $49.36 | $45.95 | 4.26 M | $7.02 B |
| 05/12/2026 | $44.83 | $44.51 (-0.71%) | $44.98 | $43.33 | 1.76 M | $6.48 B |
| 05/11/2026 | $45.05 | $45.29 (0.53%) | $45.63 | $45.05 | 1.31 M | $6.59 B |
| 05/08/2026 | $44.92 | $44.93 (0.02%) | $45.13 | $44.37 | 1.32 M | $6.54 B |
| 05/07/2026 | $45.75 | $44.34 (-3.08%) | $45.96 | $44.16 | 2.07 M | $6.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
