5 DAY PERFORMANCE
-17.73%
1 MONTH PERFORMANCE
-23.26%
3 MONTH PERFORMANCE
-30.38%
6 MONTH PERFORMANCE
-22.63%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+4.51%
Sensata Technologies Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $40.49 | $38.68 (-4.46%) | $40.49 | $38.13 | 1.41 M | |
| 11/04/2026 | $42.02 | $41.12 (-2.14%) | $42.02 | $39.88 | 2.04 M | $5.98 B |
| 11/03/2026 | $42.07 | $41.64 (-1.02%) | $42.41 | $41.52 | 1.62 M | $6.06 B |
| 11/02/2026 | $40.94 | $41.23 (0.71%) | $42.31 | $40.48 | 1.56 M | $6.00 B |
| 10/30/2026 | $40.51 | $40.27 (-0.59%) | $41.10 | $39.62 | 1.62 M | $5.86 B |
| 10/29/2026 | $40.64 | $41.30 (1.62%) | $41.85 | $40.42 | 1.81 M | $6.01 B |
| 10/28/2026 | $41.14 | $40.88 (-0.63%) | $42.05 | $40.44 | 3.20 M | $5.95 B |
| 10/27/2026 | $41.22 | $42.32 (2.67%) | $42.38 | $40.78 | 1.98 M | $6.16 B |
| 10/26/2026 | $40.80 | $40.69 (-0.27%) | $41.18 | $40.33 | 1.78 M | $5.92 B |
| 10/23/2026 | $40.11 | $40.38 (0.67%) | $40.94 | $39.61 | 1.75 M | $5.88 B |
| 10/22/2026 | $41.14 | $40.70 (-1.07%) | $41.30 | $40.19 | 1.75 M | $5.92 B |
| 10/21/2026 | $42.83 | $42.28 (-1.28%) | $43.00 | $42.07 | 1.05 M | $6.15 B |
| 10/20/2026 | $40.20 | $42.00 (4.48%) | $42.06 | $40.12 | 1.36 M | $6.11 B |
| 10/19/2026 | $41.17 | $40.85 (-0.78%) | $41.30 | $40.44 | 792.19 K | $5.94 B |
| 10/16/2026 | $41.18 | $40.58 (-1.46%) | $41.63 | $40.16 | 920.62 K | $5.90 B |
| 10/15/2026 | $40.33 | $41.31 (2.43%) | $41.38 | $39.77 | 1.41 M | $6.01 B |
| 10/14/2026 | $42.05 | $41.17 (-2.09%) | $42.47 | $40.62 | 1.79 M | $5.99 B |
| 10/13/2026 | $41.66 | $42.50 (2.02%) | $42.71 | $41.53 | 1.17 M | $6.18 B |
| 10/12/2026 | $42.20 | $42.10 (-0.24%) | $42.44 | $41.91 | 1.07 M | $6.13 B |
| 10/09/2026 | $42.50 | $42.29 (-0.49%) | $42.80 | $41.35 | 769.80 K | $6.15 B |
| 10/08/2026 | $42.04 | $42.23 (0.45%) | $42.73 | $41.66 | 1.56 M | $6.14 B |
| 10/07/2026 | $42.90 | $42.37 (-1.24%) | $43.00 | $41.34 | 897.90 K | $6.16 B |
| 10/06/2026 | $43.53 | $43.92 (0.9%) | $44.17 | $42.95 | 1.23 M | $6.39 B |
| 10/05/2026 | $43.65 | $43.17 (-1.1%) | $43.99 | $42.74 | 988.31 K | $6.28 B |
| 10/02/2026 | $43.08 | $43.51 (1%) | $43.85 | $42.52 | 1.49 M | $6.33 B |
| 10/01/2026 | $41.44 | $42.35 (2.2%) | $42.42 | $41.09 | 1.53 M | $6.16 B |
| 09/30/2026 | $41.96 | $41.56 (-0.95%) | $42.24 | $41.43 | 861.64 K | $6.05 B |
| 09/29/2026 | $42.09 | $41.91 (-0.43%) | $42.23 | $41.40 | 945.70 K | $6.10 B |
| 09/28/2026 | $41.86 | $41.74 (-0.29%) | $42.13 | $41.23 | 941.10 K | $6.07 B |
| 09/25/2026 | $41.22 | $42.19 (2.35%) | $42.56 | $41.16 | 1.14 M | $6.14 B |
| 09/24/2026 | $40.98 | $41.06 (0.2%) | $41.42 | $40.63 | 1.03 M | $5.97 B |
| 09/23/2026 | $41.70 | $41.51 (-0.46%) | $42.13 | $41.22 | 1.29 M | $6.04 B |
| 09/22/2026 | $42.14 | $42.16 (0.05%) | $42.39 | $41.77 | 1.12 M | $6.13 B |
| 09/21/2026 | $42.36 | $41.84 (-1.23%) | $42.36 | $41.54 | 2.33 M | $6.09 B |
| 09/18/2026 | $42.28 | $41.95 (-0.78%) | $42.47 | $41.70 | 1.71 M | $6.10 B |
| 09/17/2026 | $43.16 | $42.24 (-2.13%) | $43.16 | $42.17 | 1.18 M | $6.15 B |
| 09/16/2026 | $42.13 | $41.91 (-0.52%) | $42.44 | $41.20 | 1.14 M | $6.10 B |
| 09/15/2026 | $41.86 | $41.64 (-0.53%) | $42.05 | $41.43 | 1.01 M | $6.06 B |
| 09/14/2026 | $41.89 | $41.38 (-1.22%) | $42.14 | $41.19 | 1.32 M | $6.02 B |
| 09/11/2026 | $43.00 | $43.64 (1.49%) | $43.68 | $42.62 | 1.90 M | $6.35 B |
| 09/10/2026 | $41.46 | $42.19 (1.76%) | $42.32 | $41.13 | 1.44 M | $6.14 B |
| 09/09/2026 | $42.26 | $42.03 (-0.54%) | $42.73 | $41.76 | 1.12 M | $6.12 B |
| 09/08/2026 | $44.15 | $42.59 (-3.53%) | $44.18 | $42.47 | 2.54 M | $6.20 B |
| 09/04/2026 | $42.25 | $43.08 (1.96%) | $43.14 | $42.17 | 1.06 M | $6.27 B |
| 09/03/2026 | $42.13 | $42.02 (-0.26%) | $42.40 | $41.33 | 948.84 K | $6.11 B |
| 09/02/2026 | $40.94 | $42.04 (2.69%) | $42.14 | $40.58 | 1.64 M | $6.12 B |
| 09/01/2026 | $40.58 | $40.98 (0.99%) | $41.03 | $40.25 | 1.19 M | $5.96 B |
| 08/31/2026 | $41.79 | $41.03 (-1.82%) | $41.79 | $40.62 | 2.04 M | $5.97 B |
| 08/28/2026 | $42.77 | $41.03 (-4.07%) | $43.15 | $41.01 | 1.24 M | $5.97 B |
| 08/27/2026 | $42.62 | $42.49 (-0.31%) | $43.16 | $42.16 | 719.89 K | $6.18 B |
| 08/26/2026 | $42.43 | $42.58 (0.35%) | $43.05 | $42.30 | 798.60 K | $6.20 B |
| 08/25/2026 | $42.79 | $42.17 (-1.45%) | $42.79 | $41.69 | 1.04 M | $6.14 B |
| 08/24/2026 | $42.66 | $41.96 (-1.64%) | $42.66 | $41.55 | 1.44 M | $6.11 B |
| 08/21/2026 | $42.42 | $42.83 (0.97%) | $42.94 | $42.12 | 1.17 M | $6.23 B |
| 08/20/2026 | $42.27 | $41.93 (-0.8%) | $42.72 | $41.79 | 1.32 M | $6.10 B |
| 08/19/2026 | $43.59 | $42.77 (-1.88%) | $43.59 | $42.28 | 2.95 M | $6.22 B |
| 08/18/2026 | $45.04 | $43.11 (-4.29%) | $45.14 | $43.07 | 1.17 M | $6.27 B |
| 08/17/2026 | $46.45 | $45.92 (-1.14%) | $46.80 | $45.64 | 1.72 M | $6.68 B |
| 08/14/2026 | $45.38 | $46.23 (1.87%) | $46.33 | $45.20 | 1.51 M | $6.73 B |
| 08/13/2026 | $45.96 | $45.42 (-1.17%) | $46.26 | $45.13 | 923.73 K | $6.61 B |
| 08/12/2026 | $47.20 | $46.15 (-2.22%) | $47.22 | $45.93 | 999.40 K | $6.71 B |
| 08/11/2026 | $46.39 | $46.23 (-0.34%) | $47.52 | $45.42 | 1.13 M | $6.73 B |
| 08/10/2026 | $46.93 | $45.79 (-2.43%) | $46.93 | $45.77 | 1.14 M | $6.66 B |
| 08/07/2026 | $46.70 | $46.67 (-0.06%) | $47.05 | $45.88 | 1.17 M | $6.79 B |
| 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 |
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.
