5 DAY PERFORMANCE
-34.56%
1 MONTH PERFORMANCE
-31.82%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-1.57%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+15.76%
Sensata Technologies Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $44.04 | $45.75 (3.88%) | $45.84 | $44.00 | 3.53 M | $6.66 B |
| 05/05/2026 | $41.56 | $42.82 (3.03%) | $42.90 | $41.31 | 1.49 M | $6.23 B |
| 05/04/2026 | $42.20 | $41.13 (-2.54%) | $42.37 | $40.63 | 1.65 M | $5.99 B |
| 05/01/2026 | $41.72 | $42.19 (1.13%) | $42.23 | $41.03 | 2.03 M | $6.14 B |
| 04/30/2026 | $40.33 | $41.64 (3.25%) | $41.76 | $39.64 | 2.64 M | $6.06 B |
| 04/29/2026 | $42.20 | $39.57 (-6.23%) | $42.55 | $38.38 | 5.32 M | $5.76 B |
| 04/28/2026 | $41.89 | $41.53 (-0.86%) | $42.26 | $41.04 | 2.13 M | $6.05 B |
| 04/27/2026 | $41.91 | $42.25 (0.81%) | $42.45 | $41.00 | 2.39 M | $6.15 B |
| 04/24/2026 | $42.07 | $41.69 (-0.9%) | $42.19 | $41.45 | 1.35 M | $6.07 B |
| 04/23/2026 | $40.89 | $41.86 (2.37%) | $42.37 | $40.69 | 2.12 M | $6.09 B |
| 04/22/2026 | $41.45 | $40.90 (-1.33%) | $41.51 | $39.99 | 2.43 M | $5.96 B |
| 04/21/2026 | $40.84 | $40.98 (0.34%) | $41.67 | $40.72 | 2.38 M | $5.97 B |
| 04/20/2026 | $40.60 | $40.77 (0.42%) | $41.20 | $40.49 | 3.01 M | $5.94 B |
| 04/17/2026 | $39.17 | $40.67 (3.83%) | $41.07 | $39.17 | 2.13 M | $5.92 B |
| 04/16/2026 | $38.66 | $38.66 (0%) | $39.17 | $38.19 | 2.34 M | $5.63 B |
| 04/15/2026 | $39.55 | $38.74 (-2.05%) | $39.91 | $38.25 | 2.05 M | $5.64 B |
| 04/14/2026 | $39.28 | $39.34 (0.15%) | $39.45 | $38.76 | 1.54 M | $5.73 B |
| 04/13/2026 | $38.74 | $38.99 (0.65%) | $39.07 | $37.85 | 1.58 M | $5.68 B |
| 04/10/2026 | $39.15 | $38.95 (-0.51%) | $39.44 | $38.55 | 1.16 M | $5.67 B |
| 04/09/2026 | $37.30 | $38.69 (3.73%) | $39.07 | $37.23 | 1.79 M | $5.63 B |
| 04/08/2026 | $36.98 | $37.38 (1.08%) | $37.79 | $36.45 | 1.58 M | $5.44 B |
| 04/07/2026 | $34.48 | $34.99 (1.48%) | $35.11 | $34.35 | 1.21 M | $5.09 B |
| 04/06/2026 | $34.53 | $34.83 (0.87%) | $35.09 | $34.38 | 681.20 K | $5.07 B |
| 04/02/2026 | $34.02 | $34.61 (1.73%) | $35.34 | $33.59 | 1.37 M | $5.04 B |
| 04/01/2026 | $35.75 | $35.18 (-1.59%) | $36.20 | $34.90 | 1.74 M | $5.12 B |
| 03/31/2026 | $34.07 | $35.22 (3.38%) | $35.49 | $33.84 | 1.31 M | $5.13 B |
| 03/30/2026 | $35.22 | $33.39 (-5.2%) | $35.29 | $33.28 | 1.45 M | $4.86 B |
| 03/27/2026 | $34.95 | $34.79 (-0.46%) | $35.42 | $34.67 | 1.44 M | $5.07 B |
| 03/26/2026 | $35.90 | $35.53 (-1.03%) | $36.52 | $35.35 | 1.34 M | $5.17 B |
| 03/25/2026 | $36.81 | $36.40 (-1.11%) | $37.19 | $36.03 | 1.42 M | $5.30 B |
| 03/24/2026 | $34.07 | $36.32 (6.6%) | $36.74 | $34.07 | 2.04 M | $5.29 B |
| 03/23/2026 | $34.33 | $34.59 (0.76%) | $35.37 | $33.92 | 1.13 M | $5.04 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.
