5 DAY PERFORMANCE
-17.64%
1 MONTH PERFORMANCE
-20.08%
3 MONTH PERFORMANCE
+10.25%
6 MONTH PERFORMANCE
-5.93%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-4.62%
Sensient Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $113.61 | $116.66 (2.68%) | $117.14 | $113.61 | 56.39 K | |
| 06/18/2026 | $113.00 | $113.48 (0.42%) | $113.63 | $110.56 | 939.53 K | $4.80 B |
| 06/17/2026 | $112.79 | $111.05 (-1.54%) | $114.21 | $110.04 | 656.64 K | $4.70 B |
| 06/16/2026 | $111.70 | $111.71 (0.01%) | $115.10 | $110.50 | 1.62 M | $4.72 B |
| 06/15/2026 | $124.83 | $121.94 (-2.32%) | $126.28 | $121.58 | 319.12 K | $5.16 B |
| 06/12/2026 | $125.53 | $124.11 (-1.13%) | $125.84 | $123.37 | 242.43 K | $5.25 B |
| 06/11/2026 | $121.08 | $124.19 (2.57%) | $124.47 | $120.85 | 370.50 K | $5.25 B |
| 06/10/2026 | $119.81 | $119.78 (-0.03%) | $120.14 | $118.00 | 270.30 K | $5.07 B |
| 06/09/2026 | $114.44 | $119.47 (4.4%) | $119.81 | $114.44 | 376.42 K | $5.05 B |
| 06/08/2026 | $112.48 | $112.86 (0.34%) | $114.69 | $112.48 | 289.20 K | $4.77 B |
| 06/05/2026 | $113.91 | $112.19 (-1.51%) | $113.91 | $110.67 | 202.00 K | $4.74 B |
| 06/04/2026 | $113.85 | $112.79 (-0.93%) | $114.03 | $112.00 | 312.50 K | $4.77 B |
| 06/03/2026 | $113.50 | $112.87 (-0.56%) | $115.67 | $111.67 | 442.34 K | $4.77 B |
| 06/02/2026 | $111.78 | $113.36 (1.41%) | $114.61 | $110.95 | 342.95 K | $4.79 B |
| 06/01/2026 | $112.36 | $111.76 (-0.53%) | $114.66 | $110.00 | 411.85 K | $4.73 B |
| 05/29/2026 | $117.18 | $113.85 (-2.84%) | $117.29 | $113.67 | 359.20 K | $4.82 B |
| 05/28/2026 | $116.76 | $116.61 (-0.13%) | $117.80 | $114.88 | 243.10 K | $4.93 B |
| 05/27/2026 | $117.43 | $117.79 (0.31%) | $118.67 | $116.83 | 301.85 K | $4.98 B |
| 05/26/2026 | $115.35 | $116.86 (1.31%) | $117.99 | $114.79 | 374.90 K | $4.94 B |
| 05/22/2026 | $113.85 | $114.44 (0.52%) | $114.50 | $111.95 | 239.13 K | $4.84 B |
| 05/21/2026 | $112.87 | $113.09 (0.19%) | $114.78 | $110.90 | 449.90 K | $4.78 B |
| 05/20/2026 | $113.66 | $114.09 (0.38%) | $116.50 | $112.92 | 373.52 K | $4.83 B |
| 05/19/2026 | $113.00 | $114.10 (0.97%) | $114.33 | $110.33 | 501.30 K | $4.83 B |
| 05/18/2026 | $115.15 | $113.91 (-1.08%) | $116.71 | $113.39 | 356.02 K | $4.82 B |
| 05/15/2026 | $116.66 | $113.93 (-2.34%) | $117.00 | $113.82 | 358.24 K | $4.82 B |
| 05/14/2026 | $116.81 | $117.24 (0.37%) | $118.72 | $115.47 | 361.50 K | $4.96 B |
| 05/13/2026 | $115.87 | $115.76 (-0.09%) | $116.99 | $115.33 | 345.61 K | $4.90 B |
| 05/12/2026 | $117.20 | $115.95 (-1.07%) | $118.49 | $115.58 | 401.30 K | $4.90 B |
| 05/11/2026 | $118.29 | $117.33 (-0.81%) | $119.66 | $116.56 | 348.80 K | $4.96 B |
| 05/08/2026 | $118.57 | $118.20 (-0.31%) | $119.66 | $117.50 | 358.45 K | $5.00 B |
| 05/07/2026 | $119.79 | $117.85 (-1.62%) | $119.87 | $117.23 | 357.20 K | $4.98 B |
| 05/06/2026 | $117.24 | $119.12 (1.6%) | $119.88 | $116.09 | 485.10 K | $5.04 B |
| 05/05/2026 | $115.35 | $115.73 (0.33%) | $117.67 | $112.60 | 415.60 K | $4.89 B |
| 05/04/2026 | $111.88 | $114.47 (2.31%) | $115.50 | $111.34 | 420.20 K | $4.84 B |
| 05/01/2026 | $115.34 | $112.93 (-2.09%) | $115.65 | $112.37 | 405.75 K | $4.78 B |
| 04/30/2026 | $112.00 | $113.64 (1.46%) | $115.85 | $109.01 | 1.23 M | $4.81 B |
| 04/29/2026 | $122.15 | $120.54 (-1.32%) | $123.01 | $118.91 | 426.30 K | $5.10 B |
| 04/28/2026 | $127.18 | $123.07 (-3.23%) | $129.35 | $122.43 | 554.62 K | $5.21 B |
| 04/27/2026 | $123.61 | $124.64 (0.83%) | $126.02 | $121.00 | 1.08 M | $5.27 B |
| 04/24/2026 | $108.47 | $123.15 (13.53%) | $124.00 | $104.99 | 1.76 M | $5.21 B |
| 04/23/2026 | $95.38 | $99.23 (4.04%) | $99.36 | $94.18 | 662.40 K | $4.20 B |
| 04/22/2026 | $98.15 | $95.71 (-2.49%) | $99.93 | $95.43 | 404.50 K | $4.05 B |
| 04/21/2026 | $99.77 | $97.88 (-1.89%) | $99.98 | $97.70 | 397.40 K | $4.14 B |
| 04/20/2026 | $100.06 | $99.83 (-0.23%) | $101.98 | $99.42 | 278.73 K | $4.22 B |
| 04/17/2026 | $96.17 | $100.26 (4.25%) | $102.00 | $95.75 | 434.40 K | $4.24 B |
| 04/16/2026 | $92.09 | $95.33 (3.52%) | $95.42 | $91.79 | 273.90 K | $4.03 B |
| 04/15/2026 | $93.04 | $92.01 (-1.11%) | $93.82 | $90.63 | 270.13 K | $3.89 B |
| 04/14/2026 | $94.08 | $93.34 (-0.79%) | $94.59 | $93.26 | 146.80 K | $3.95 B |
| 04/13/2026 | $93.75 | $94.23 (0.51%) | $94.47 | $92.05 | 238.81 K | $3.99 B |
| 04/10/2026 | $93.58 | $93.16 (-0.45%) | $93.78 | $92.62 | 211.00 K | $3.94 B |
| 04/09/2026 | $93.42 | $92.69 (-0.78%) | $93.71 | $91.87 | 314.11 K | $3.92 B |
| 04/08/2026 | $95.54 | $93.94 (-1.67%) | $95.54 | $93.01 | 448.50 K | $3.97 B |
| 04/07/2026 | $91.91 | $92.17 (0.28%) | $93.07 | $91.19 | 228.52 K | $3.90 B |
| 04/06/2026 | $92.12 | $92.21 (0.1%) | $92.95 | $91.00 | 291.10 K | $3.90 B |
| 04/02/2026 | $90.08 | $92.33 (2.5%) | $92.38 | $89.40 | 312.00 K | $3.91 B |
| 04/01/2026 | $88.54 | $91.55 (3.4%) | $92.73 | $87.78 | 586.43 K | $3.87 B |
| 03/31/2026 | $87.91 | $86.44 (-1.67%) | $87.91 | $84.94 | 273.50 K | $3.66 B |
| 03/30/2026 | $87.96 | $87.19 (-0.88%) | $89.03 | $86.46 | 265.20 K | $3.69 B |
| 03/27/2026 | $86.20 | $86.66 (0.53%) | $87.43 | $85.33 | 243.52 K | $3.67 B |
| 03/26/2026 | $85.82 | $87.00 (1.37%) | $88.05 | $85.71 | 219.53 K | $3.68 B |
| 03/25/2026 | $86.01 | $86.79 (0.91%) | $87.21 | $84.44 | 218.54 K | $3.67 B |
| 03/24/2026 | $84.16 | $84.78 (0.74%) | $85.41 | $82.93 | 329.15 K | $3.59 B |
| 03/23/2026 | $85.08 | $84.83 (-0.29%) | $86.75 | $84.15 | 314.10 K | $3.59 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.
