5 DAY PERFORMANCE
-20.95%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-34.56%
6 MONTH PERFORMANCE
-0.15%
YEAR-TO-DATE PERFORMANCE
-0.48%
1 YEAR PERFORMANCE
+5.95%
Sensata Technologies Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $42.36 | $42.12 (-0.58%) | $42.36 | $41.54 | 1.04 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 |
| 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 |
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.
