5 DAY PERFORMANCE
-21.47%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
-7.95%
6 MONTH PERFORMANCE
+7.92%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+53.17%
Sensata Technologies Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $44.07 | $45.09 (2.31%) | $45.33 | $44.00 | 925.51 K | $6.57 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 | $6.10 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 | $5.93 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 | $5.68 B |
| 04/09/2026 | $37.30 | $38.69 (3.73%) | $39.07 | $37.23 | 1.79 M | $5.64 B |
| 04/08/2026 | $36.98 | $37.38 (1.08%) | $37.79 | $36.45 | 1.58 M | $5.45 B |
| 04/07/2026 | $34.48 | $34.99 (1.48%) | $35.11 | $34.35 | 1.21 M | $5.10 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 | $5.13 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 | $5.18 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 |
| 03/20/2026 | $33.99 | $33.18 (-2.38%) | $34.12 | $32.85 | 2.07 M | $4.83 B |
| 03/19/2026 | $33.26 | $33.97 (2.13%) | $34.41 | $33.02 | 1.43 M | $4.95 B |
| 03/18/2026 | $34.50 | $34.01 (-1.42%) | $35.28 | $33.98 | 1.40 M | $4.96 B |
| 03/17/2026 | $34.45 | $34.59 (0.41%) | $35.12 | $34.17 | 1.39 M | $5.04 B |
| 03/16/2026 | $34.81 | $34.05 (-2.18%) | $35.31 | $33.98 | 2.31 M | $4.96 B |
| 03/13/2026 | $34.50 | $34.27 (-0.67%) | $34.74 | $33.77 | 1.77 M | $4.99 B |
| 03/12/2026 | $34.45 | $34.28 (-0.49%) | $34.99 | $34.18 | 3.26 M | $4.99 B |
| 03/11/2026 | $34.68 | $35.38 (2.02%) | $35.41 | $33.93 | 2.56 M | $5.15 B |
| 03/10/2026 | $33.29 | $33.54 (0.75%) | $34.32 | $33.03 | 2.05 M | $4.89 B |
| 03/09/2026 | $32.37 | $33.12 (2.32%) | $33.15 | $31.07 | 2.42 M | $4.83 B |
| 03/06/2026 | $33.29 | $32.98 (-0.93%) | $33.45 | $32.58 | 1.97 M | $4.81 B |
| 03/05/2026 | $34.45 | $34.24 (-0.61%) | $35.49 | $34.00 | 1.84 M | $4.99 B |
| 03/04/2026 | $35.70 | $34.95 (-2.1%) | $36.00 | $34.72 | 1.56 M | $5.09 B |
| 03/03/2026 | $35.51 | $35.30 (-0.59%) | $36.25 | $34.23 | 1.32 M | $5.14 B |
| 03/02/2026 | $36.39 | $36.85 (1.26%) | $37.29 | $35.89 | 1.70 M | $5.37 B |
| 02/27/2026 | $37.00 | $37.34 (0.92%) | $37.42 | $36.63 | 2.38 M | $5.44 B |
| 02/26/2026 | $38.09 | $37.56 (-1.39%) | $38.25 | $37.15 | 1.47 M | $5.47 B |
| 02/25/2026 | $38.60 | $37.86 (-1.92%) | $38.65 | $37.12 | 1.66 M | $5.52 B |
| 02/24/2026 | $37.07 | $38.36 (3.48%) | $39.09 | $37.07 | 2.59 M | $5.59 B |
| 02/23/2026 | $38.03 | $37.02 (-2.66%) | $38.89 | $36.70 | 3.63 M | $5.39 B |
| 02/20/2026 | $35.85 | $38.35 (6.97%) | $38.39 | $35.59 | 4.69 M | $5.59 B |
| 02/19/2026 | $36.32 | $36.16 (-0.44%) | $37.27 | $35.61 | 2.24 M | $5.27 B |
| 02/18/2026 | $36.84 | $36.64 (-0.54%) | $37.42 | $36.43 | 1.91 M | $5.34 B |
| 02/17/2026 | $36.57 | $36.87 (0.82%) | $37.10 | $35.99 | 2.45 M | $5.37 B |
| 02/13/2026 | $36.06 | $36.88 (2.27%) | $36.91 | $35.98 | 2.35 M | $5.41 B |
| 02/12/2026 | $37.53 | $36.11 (-3.78%) | $37.95 | $35.65 | 2.09 M | $5.30 B |
| 02/11/2026 | $36.43 | $37.22 (2.17%) | $37.41 | $36.14 | 2.94 M | $5.46 B |
| 02/10/2026 | $36.21 | $36.30 (0.25%) | $36.54 | $35.68 | 4.54 M | $5.33 B |
| 02/09/2026 | $36.03 | $36.20 (0.47%) | $36.41 | $35.86 | 2.52 M | $5.31 B |
| 02/06/2026 | $36.00 | $35.99 (-0.03%) | $36.50 | $35.85 | 5.34 M | $5.28 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.
