5 DAY PERFORMANCE
-22.25%
1 MONTH PERFORMANCE
-29.22%
3 MONTH PERFORMANCE
-29.77%
6 MONTH PERFORMANCE
-20.97%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-4.82%
Sensient Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $127.00 | $119.71 (-5.74%) | $127.06 | $117.94 | 604.36 K | |
| 11/04/2026 | $117.51 | $125.82 (7.07%) | $125.99 | $117.08 | 756.64 K | $5.33 B |
| 11/03/2026 | $118.81 | $116.87 (-1.63%) | $122.94 | $116.29 | 818.83 K | $4.95 B |
| 11/02/2026 | $116.54 | $118.22 (1.44%) | $119.95 | $114.51 | 2.00 M | $5.01 B |
| 10/30/2026 | $112.00 | $117.63 (5.03%) | $119.89 | $104.25 | 1.73 M | $4.98 B |
| 10/29/2026 | $132.36 | $131.53 (-0.63%) | $132.79 | $130.50 | 434.74 K | $5.57 B |
| 10/28/2026 | $131.65 | $131.59 (-0.05%) | $132.03 | $128.49 | 324.80 K | $5.57 B |
| 10/27/2026 | $132.24 | $131.89 (-0.26%) | $132.58 | $130.89 | 357.50 K | $5.59 B |
| 10/26/2026 | $132.83 | $131.45 (-1.04%) | $133.58 | $130.95 | 349.92 K | $5.57 B |
| 10/23/2026 | $130.18 | $132.65 (1.9%) | $132.88 | $129.37 | 395.20 K | $5.61 B |
| 10/22/2026 | $131.40 | $130.94 (-0.35%) | $132.94 | $130.77 | 368.85 K | $5.54 B |
| 10/21/2026 | $135.36 | $132.19 (-2.34%) | $135.83 | $132.17 | 262.10 K | $5.59 B |
| 10/20/2026 | $132.93 | $135.22 (1.72%) | $135.90 | $132.93 | 326.01 K | $5.72 B |
| 10/19/2026 | $135.11 | $133.14 (-1.46%) | $135.11 | $132.09 | 457.10 K | $5.63 B |
| 10/16/2026 | $133.82 | $133.74 (-0.06%) | $136.47 | $133.18 | 300.33 K | $5.66 B |
| 10/15/2026 | $133.57 | $133.42 (-0.11%) | $135.49 | $132.32 | 412.63 K | $5.65 B |
| 10/14/2026 | $131.39 | $132.85 (1.11%) | $133.63 | $129.40 | 348.04 K | $5.62 B |
| 10/13/2026 | $130.83 | $132.55 (1.31%) | $134.12 | $130.17 | 433.41 K | $5.61 B |
| 10/12/2026 | $130.63 | $129.99 (-0.49%) | $132.00 | $129.79 | 238.85 K | $5.50 B |
| 10/09/2026 | $132.17 | $130.37 (-1.36%) | $132.24 | $129.62 | 188.32 K | $5.52 B |
| 10/08/2026 | $131.13 | $132.03 (0.69%) | $132.76 | $129.65 | 268.80 K | $5.59 B |
| 10/07/2026 | $131.09 | $132.00 (0.69%) | $133.47 | $129.91 | 390.90 K | $5.59 B |
| 10/06/2026 | $130.57 | $132.91 (1.79%) | $133.54 | $129.43 | 408.20 K | $5.63 B |
| 10/05/2026 | $128.82 | $129.22 (0.31%) | $130.26 | $128.12 | 415.41 K | $5.47 B |
| 10/02/2026 | $129.59 | $128.59 (-0.77%) | $131.12 | $128.40 | 282.38 K | $5.44 B |
| 10/01/2026 | $130.32 | $128.42 (-1.46%) | $130.32 | $127.76 | 303.50 K | $5.44 B |
| 09/30/2026 | $130.00 | $130.72 (0.55%) | $135.52 | $129.25 | 569.10 K | $5.53 B |
| 09/29/2026 | $128.57 | $128.72 (0.12%) | $129.57 | $127.69 | 357.93 K | $5.45 B |
| 09/28/2026 | $127.77 | $128.88 (0.87%) | $129.26 | $127.40 | 303.80 K | $5.45 B |
| 09/25/2026 | $128.61 | $129.22 (0.47%) | $130.06 | $127.63 | 241.83 K | $5.47 B |
| 09/24/2026 | $128.88 | $128.22 (-0.51%) | $129.60 | $127.35 | 318.05 K | $5.43 B |
| 09/23/2026 | $128.95 | $128.85 (-0.08%) | $131.00 | $128.74 | 309.74 K | $5.45 B |
| 09/22/2026 | $130.66 | $130.81 (0.11%) | $133.16 | $130.56 | 293.03 K | $5.54 B |
| 09/21/2026 | $130.85 | $129.65 (-0.92%) | $130.85 | $128.74 | 186.10 K | $5.49 B |
| 09/18/2026 | $128.70 | $129.60 (0.7%) | $129.70 | $128.25 | 883.46 K | $5.49 B |
| 09/17/2026 | $130.14 | $129.18 (-0.74%) | $130.54 | $127.79 | 284.70 K | $5.47 B |
| 09/16/2026 | $129.15 | $128.31 (-0.65%) | $129.19 | $126.94 | 239.20 K | $5.43 B |
| 09/15/2026 | $128.42 | $126.64 (-1.39%) | $128.42 | $125.31 | 316.93 K | $5.36 B |
| 09/14/2026 | $128.31 | $126.55 (-1.37%) | $128.34 | $126.19 | 417.10 K | $5.36 B |
| 09/11/2026 | $132.49 | $128.60 (-2.94%) | $133.10 | $128.00 | 439.73 K | $5.44 B |
| 09/10/2026 | $131.53 | $131.06 (-0.36%) | $132.50 | $129.90 | 249.40 K | $5.55 B |
| 09/09/2026 | $133.62 | $133.07 (-0.41%) | $133.92 | $131.80 | 209.83 K | $5.63 B |
| 09/08/2026 | $134.70 | $133.93 (-0.57%) | $135.47 | $132.13 | 221.10 K | $5.67 B |
| 09/04/2026 | $135.22 | $134.84 (-0.28%) | $136.27 | $134.50 | 192.84 K | $5.71 B |
| 09/03/2026 | $137.28 | $136.30 (-0.71%) | $137.68 | $134.31 | 373.12 K | $5.77 B |
| 09/02/2026 | $135.54 | $135.89 (0.26%) | $138.26 | $134.78 | 329.40 K | $5.75 B |
| 09/01/2026 | $133.94 | $134.83 (0.66%) | $135.62 | $131.37 | 421.40 K | $5.71 B |
| 08/31/2026 | $134.52 | $134.94 (0.31%) | $137.48 | $134.52 | 309.72 K | $5.71 B |
| 08/28/2026 | $134.09 | $135.12 (0.77%) | $136.40 | $133.82 | 254.30 K | $5.72 B |
| 08/27/2026 | $135.46 | $133.64 (-1.34%) | $137.25 | $133.63 | 251.81 K | $5.66 B |
| 08/26/2026 | $137.65 | $136.96 (-0.5%) | $138.82 | $135.94 | 284.84 K | $5.80 B |
| 08/25/2026 | $137.59 | $136.84 (-0.55%) | $138.52 | $135.02 | 239.56 K | $5.79 B |
| 08/24/2026 | $135.98 | $137.45 (1.08%) | $138.24 | $135.32 | 620.31 K | $5.82 B |
| 08/21/2026 | $133.70 | $134.56 (0.64%) | $135.47 | $132.84 | 424.82 K | $5.69 B |
| 08/20/2026 | $132.23 | $132.58 (0.26%) | $135.44 | $131.70 | 247.03 K | $5.61 B |
| 08/19/2026 | $133.00 | $133.22 (0.17%) | $134.35 | $130.95 | 299.00 K | $5.64 B |
| 08/18/2026 | $132.90 | $130.14 (-2.08%) | $136.58 | $129.92 | 210.10 K | $5.51 B |
| 08/17/2026 | $132.36 | $133.45 (0.82%) | $134.08 | $131.90 | 427.31 K | $5.65 B |
| 08/14/2026 | $129.99 | $133.47 (2.68%) | $133.88 | $129.26 | 239.54 K | $5.65 B |
| 08/13/2026 | $131.21 | $129.99 (-0.93%) | $132.67 | $129.73 | 365.90 K | $5.50 B |
| 08/12/2026 | $132.36 | $130.33 (-1.53%) | $132.36 | $130.25 | 302.52 K | $5.52 B |
| 08/11/2026 | $128.74 | $131.90 (2.45%) | $132.47 | $128.74 | 255.40 K | $5.58 B |
| 08/10/2026 | $129.38 | $129.36 (-0.02%) | $131.00 | $128.67 | 267.30 K | $5.47 B |
| 08/07/2026 | $128.48 | $129.87 (1.08%) | $131.04 | $127.95 | 282.30 K | $5.50 B |
| 08/06/2026 | $130.00 | $128.50 (-1.15%) | $132.32 | $128.17 | 256.10 K | $5.44 B |
| 08/05/2026 | $127.80 | $130.23 (1.9%) | $130.58 | $127.50 | 286.73 K | $5.51 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.
