5 DAY PERFORMANCE
-5.61%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
+14.85%
YEAR-TO-DATE PERFORMANCE
+13.30%
1 YEAR PERFORMANCE
+1.39%
Sensata Technologies Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.24 | $33.55 (0.93%) | $34.29 | $33.19 | 1.29 M | $4.92 B |
| 12/04/2025 | $32.71 | $33.18 (1.44%) | $33.42 | $32.57 | 1.18 M | $4.87 B |
| 12/03/2025 | $32.32 | $32.89 (1.76%) | $32.91 | $32.04 | 1.24 M | $4.83 B |
| 12/02/2025 | $32.68 | $32.19 (-1.5%) | $32.76 | $31.96 | 1.32 M | $4.73 B |
| 12/01/2025 | $31.85 | $32.45 (1.88%) | $32.75 | $31.64 | 1.26 M | $4.76 B |
| 11/28/2025 | $31.80 | $32.07 (0.85%) | $32.35 | $31.80 | 586.81 K | $4.71 B |
| 11/26/2025 | $31.61 | $31.73 (0.38%) | $32.37 | $31.61 | 1.48 M | $4.66 B |
| 11/25/2025 | $31.16 | $31.62 (1.48%) | $31.89 | $31.02 | 1.22 M | $4.64 B |
| 11/24/2025 | $30.28 | $30.94 (2.18%) | $31.23 | $29.95 | 1.69 M | $4.54 B |
| 11/21/2025 | $28.63 | $30.23 (5.59%) | $30.34 | $28.50 | 2.11 M | $4.44 B |
| 11/20/2025 | $29.50 | $28.53 (-3.29%) | $29.76 | $28.35 | 1.72 M | $4.19 B |
| 11/19/2025 | $28.90 | $28.83 (-0.24%) | $29.21 | $28.66 | 1.53 M | $4.23 B |
| 11/18/2025 | $28.47 | $28.84 (1.3%) | $29.11 | $28.16 | 1.47 M | $4.23 B |
| 11/17/2025 | $29.84 | $28.81 (-3.45%) | $30.07 | $28.79 | 1.26 M | $4.23 B |
| 11/14/2025 | $29.88 | $30.03 (0.5%) | $30.50 | $29.68 | 1.11 M | $4.41 B |
| 11/13/2025 | $31.50 | $30.49 (-3.21%) | $31.96 | $30.23 | 1.29 M | $4.48 B |
| 11/12/2025 | $31.49 | $31.74 (0.79%) | $32.05 | $31.45 | 1.53 M | $4.66 B |
| 11/11/2025 | $31.14 | $31.43 (0.93%) | $31.45 | $30.71 | 1.15 M | $4.61 B |
| 11/10/2025 | $31.61 | $31.26 (-1.11%) | $31.68 | $30.63 | 832.95 K | $4.59 B |
| 11/07/2025 | $30.17 | $31.02 (2.82%) | $31.04 | $29.87 | 1.06 M | $4.55 B |
| 11/06/2025 | $31.72 | $30.70 (-3.22%) | $32.20 | $30.51 | 1.09 M | $4.51 B |
| 11/05/2025 | $30.95 | $31.70 (2.42%) | $32.30 | $30.85 | 1.20 M | $4.65 B |
| 11/04/2025 | $31.09 | $30.85 (-0.77%) | $31.46 | $30.75 | 1.16 M | $4.53 B |
| 11/03/2025 | $31.71 | $31.83 (0.38%) | $32.27 | $31.40 | 951.89 K | $4.67 B |
| 10/31/2025 | $32.38 | $31.83 (-1.7%) | $32.40 | $31.33 | 1.73 M | $4.67 B |
| 10/30/2025 | $32.45 | $32.46 (0.03%) | $33.40 | $32.29 | 1.76 M | $4.76 B |
| 10/29/2025 | $32.25 | $32.64 (1.21%) | $33.90 | $32.07 | 2.94 M | $4.79 B |
| 10/28/2025 | $31.60 | $30.85 (-2.37%) | $31.88 | $30.52 | 3.06 M | $4.53 B |
| 10/27/2025 | $32.24 | $31.60 (-1.99%) | $32.30 | $31.46 | 1.14 M | $4.64 B |
| 10/24/2025 | $32.76 | $31.88 (-2.69%) | $32.80 | $31.82 | 1.33 M | $4.66 B |
| 10/23/2025 | $31.87 | $32.25 (1.19%) | $32.30 | $31.45 | 1.34 M | $4.72 B |
| 10/22/2025 | $32.30 | $31.60 (-2.17%) | $32.58 | $31.32 | 1.05 M | $4.62 B |
| 10/21/2025 | $31.76 | $32.43 (2.11%) | $32.57 | $31.59 | 982.38 K | $4.74 B |
| 10/20/2025 | $31.65 | $31.77 (0.38%) | $31.99 | $31.44 | 796.50 K | $4.65 B |
| 10/17/2025 | $31.56 | $31.25 (-0.98%) | $31.85 | $31.00 | 928.70 K | $4.57 B |
| 10/16/2025 | $32.20 | $31.82 (-1.18%) | $32.34 | $31.22 | 1.14 M | $4.65 B |
| 10/15/2025 | $31.72 | $31.94 (0.69%) | $32.14 | $31.30 | 1.26 M | $4.67 B |
| 10/14/2025 | $29.62 | $31.10 (5%) | $31.38 | $29.52 | 904.83 K | $4.55 B |
| 10/13/2025 | $29.87 | $30.52 (2.18%) | $30.92 | $29.71 | 1.64 M | $4.46 B |
| 10/10/2025 | $31.43 | $29.03 (-7.64%) | $31.59 | $29.03 | 2.53 M | $4.24 B |
| 10/09/2025 | $31.67 | $31.48 (-0.6%) | $31.76 | $30.85 | 1.33 M | $4.60 B |
| 10/08/2025 | $31.04 | $31.56 (1.68%) | $31.77 | $30.70 | 1.59 M | $4.61 B |
| 10/07/2025 | $31.22 | $30.53 (-2.21%) | $31.30 | $30.22 | 1.71 M | $4.46 B |
| 10/06/2025 | $31.49 | $31.05 (-1.4%) | $31.61 | $30.95 | 1.04 M | $4.54 B |
| 10/03/2025 | $30.80 | $31.05 (0.81%) | $31.45 | $30.68 | 1.13 M | $4.54 B |
| 10/02/2025 | $30.64 | $30.66 (0.07%) | $31.14 | $30.00 | 1.43 M | $4.48 B |
| 10/01/2025 | $30.22 | $30.60 (1.26%) | $30.83 | $30.22 | 1.39 M | $4.47 B |
| 09/30/2025 | $30.40 | $30.55 (0.49%) | $30.59 | $29.81 | 1.71 M | $4.47 B |
| 09/29/2025 | $30.91 | $30.40 (-1.65%) | $30.91 | $30.19 | 1.39 M | $4.44 B |
| 09/26/2025 | $29.87 | $30.20 (1.1%) | $30.23 | $29.71 | 1.32 M | $4.42 B |
| 09/25/2025 | $30.11 | $29.73 (-1.26%) | $30.24 | $29.46 | 1.49 M | $4.35 B |
| 09/24/2025 | $30.68 | $30.44 (-0.78%) | $30.86 | $30.25 | 783.90 K | $4.45 B |
| 09/23/2025 | $31.55 | $30.70 (-2.69%) | $31.88 | $30.49 | 1.43 M | $4.49 B |
| 09/22/2025 | $31.03 | $31.30 (0.87%) | $31.42 | $30.73 | 1.25 M | $4.58 B |
| 09/19/2025 | $31.75 | $31.27 (-1.51%) | $31.75 | $30.97 | 2.82 M | $4.57 B |
| 09/18/2025 | $31.44 | $31.84 (1.27%) | $32.09 | $31.19 | 1.13 M | $4.66 B |
| 09/17/2025 | $31.66 | $31.10 (-1.77%) | $32.44 | $30.69 | 1.46 M | $4.55 B |
| 09/16/2025 | $31.98 | $31.66 (-1%) | $31.99 | $31.26 | 1.17 M | $4.63 B |
| 09/15/2025 | $31.56 | $31.87 (0.98%) | $31.95 | $31.28 | 926.30 K | $4.66 B |
| 09/12/2025 | $31.97 | $31.26 (-2.22%) | $32.09 | $31.12 | 1.36 M | $4.57 B |
| 09/11/2025 | $31.56 | $32.19 (2%) | $32.31 | $31.26 | 1.37 M | $4.71 B |
| 09/10/2025 | $31.78 | $31.49 (-0.91%) | $32.12 | $31.39 | 1.29 M | $4.60 B |
| 09/09/2025 | $31.98 | $31.69 (-0.91%) | $32.00 | $31.30 | 1.20 M | $4.63 B |
| 09/08/2025 | $32.15 | $32.01 (-0.44%) | $32.15 | $31.45 | 1.92 M | $4.68 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.
