5 DAY PERFORMANCE
-4.11%
1 MONTH PERFORMANCE
-6.92%
3 MONTH PERFORMANCE
-9.55%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
-1.78%
1 YEAR PERFORMANCE
+1.08%
Sensient Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $74.32 | $74.63 (0.42%) | $74.71 | $73.23 | 35,550 | |
| 03/11/2025 | $74.15 | $74.01 (-0.19%) | $74.57 | $72.62 | 283,720 | $3.12 B |
| 03/10/2025 | $72.43 | $73.39 (1.33%) | $74.41 | $72.39 | 337,900 | $3.09 B |
| 03/07/2025 | $71.38 | $72.99 (2.26%) | $73.33 | $71.03 | 392,900 | $3.08 B |
| 03/06/2025 | $70.55 | $71.33 (1.11%) | $71.85 | $69.95 | 236,100 | $3.01 B |
| 03/05/2025 | $69.08 | $70.73 (2.39%) | $70.92 | $69.02 | 253,500 | $2.98 B |
| 03/04/2025 | $68.27 | $68.71 (0.64%) | $69.70 | $68.17 | 245,525 | $2.90 B |
| 03/03/2025 | $69.81 | $68.71 (-1.58%) | $70.19 | $68.62 | 253,500 | $2.90 B |
| 02/28/2025 | $68.63 | $69.40 (1.12%) | $69.85 | $68.38 | 266,017 | $2.93 B |
| 02/27/2025 | $69.32 | $68.36 (-1.38%) | $69.74 | $68.24 | 304,309 | $2.88 B |
| 02/26/2025 | $70.14 | $69.45 (-0.98%) | $70.29 | $69.07 | 221,911 | $2.93 B |
| 02/25/2025 | $69.95 | $70.24 (0.41%) | $71.19 | $69.95 | 151,032 | $2.96 B |
| 02/24/2025 | $69.44 | $69.66 (0.32%) | $70.38 | $68.83 | 214,141 | $2.94 B |
| 02/21/2025 | $70.54 | $69.23 (-1.86%) | $70.54 | $69.14 | 218,707 | $2.92 B |
| 02/20/2025 | $70.10 | $69.86 (-0.34%) | $70.72 | $69.23 | 176,602 | $2.95 B |
| 02/19/2025 | $69.23 | $70.08 (1.23%) | $70.67 | $68.78 | 263,814 | $2.95 B |
| 02/18/2025 | $70.80 | $70.88 (0.11%) | $72.16 | $70.62 | 262,204 | $2.99 B |
| 02/14/2025 | $71.90 | $71.23 (-0.93%) | $73.38 | $67.61 | 622,038 | $3.00 B |
| 02/13/2025 | $75.55 | $77.00 (1.92%) | $77.56 | $75.47 | 251,800 | $3.25 B |
| 02/12/2025 | $75.54 | $75.19 (-0.46%) | $76.19 | $75.17 | 155,000 | $3.17 B |
| 02/11/2025 | $75.94 | $76.91 (1.28%) | $77.28 | $75.94 | 125,700 | $3.24 B |
| 02/10/2025 | $76.23 | $76.11 (-0.16%) | $76.45 | $75.67 | 151,800 | $3.21 B |
| 02/07/2025 | $77.05 | $75.91 (-1.48%) | $77.18 | $75.69 | 161,000 | $3.20 B |
| 02/06/2025 | $77.16 | $77.40 (0.31%) | $77.49 | $76.74 | 205,900 | $3.26 B |
| 02/05/2025 | $76.16 | $76.62 (0.6%) | $77.31 | $75.96 | 272,526 | $3.23 B |
| 02/04/2025 | $75.01 | $76.02 (1.35%) | $76.03 | $74.91 | 179,040 | $3.20 B |
| 02/03/2025 | $74.61 | $75.10 (0.66%) | $75.29 | $73.27 | 163,600 | $3.17 B |
| 01/31/2025 | $75.35 | $75.51 (0.21%) | $76.11 | $74.87 | 162,413 | $3.18 B |
| 01/30/2025 | $75.58 | $75.55 (-0.04%) | $76.00 | $75.17 | 95,400 | $3.19 B |
| 01/29/2025 | $75.87 | $75.04 (-1.09%) | $76.62 | $74.85 | 167,800 | $3.16 B |
| 01/28/2025 | $76.00 | $76.13 (0.17%) | $76.55 | $75.55 | 99,200 | $3.21 B |
| 01/27/2025 | $76.02 | $76.20 (0.24%) | $76.64 | $75.71 | 132,618 | $3.21 B |
| 01/24/2025 | $75.76 | $76.06 (0.4%) | $76.40 | $75.47 | 96,725 | $3.21 B |
| 01/23/2025 | $75.39 | $76.30 (1.21%) | $76.46 | $75.27 | 132,005 | $3.22 B |
| 01/22/2025 | $74.74 | $75.69 (1.27%) | $75.79 | $74.07 | 280,100 | $3.19 B |
| 01/21/2025 | $74.44 | $75.31 (1.17%) | $75.40 | $73.71 | 191,600 | $3.17 B |
| 01/17/2025 | $73.76 | $73.72 (-0.05%) | $73.77 | $73.15 | 150,500 | $3.11 B |
| 01/16/2025 | $71.84 | $72.72 (1.22%) | $72.85 | $71.38 | 220,025 | $3.07 B |
| 01/15/2025 | $71.04 | $72.14 (1.55%) | $72.30 | $70.18 | 384,100 | $3.04 B |
| 01/14/2025 | $68.67 | $69.55 (1.28%) | $69.64 | $68.67 | 319,300 | $2.93 B |
| 01/13/2025 | $66.72 | $68.24 (2.28%) | $68.25 | $66.15 | 223,600 | $2.88 B |
| 01/10/2025 | $69.02 | $67.31 (-2.48%) | $69.02 | $67.16 | 319,300 | $2.84 B |
| 01/08/2025 | $69.09 | $70.49 (2.03%) | $70.68 | $68.76 | 288,022 | $2.97 B |
| 01/07/2025 | $69.97 | $69.40 (-0.81%) | $70.20 | $68.84 | 219,300 | $2.93 B |
| 01/06/2025 | $69.87 | $69.99 (0.17%) | $70.86 | $69.50 | 218,700 | $2.95 B |
| 01/03/2025 | $70.03 | $69.92 (-0.16%) | $70.19 | $69.46 | 120,600 | $2.95 B |
| 01/02/2025 | $71.28 | $69.93 (-1.89%) | $71.59 | $69.72 | 143,002 | $2.95 B |
| 12/31/2024 | $71.53 | $71.26 (-0.38%) | $72.05 | $71.00 | 130,003 | $3.00 B |
| 12/30/2024 | $71.90 | $71.00 (-1.25%) | $71.90 | $70.88 | 143,215 | $2.99 B |
| 12/27/2024 | $72.37 | $72.18 (-0.26%) | $73.13 | $71.35 | 158,300 | $3.04 B |
| 12/26/2024 | $72.71 | $73.00 (0.4%) | $73.22 | $72.52 | 142,681 | $3.08 B |
| 12/24/2024 | $72.83 | $73.43 (0.82%) | $73.50 | $72.19 | 35,704 | $3.10 B |
| 12/23/2024 | $72.90 | $72.98 (0.11%) | $73.06 | $72.33 | 114,700 | $3.08 B |
| 12/20/2024 | $72.01 | $73.34 (1.85%) | $74.10 | $72.01 | 557,100 | $3.09 B |
| 12/19/2024 | $73.96 | $73.00 (-1.3%) | $74.47 | $72.89 | 189,712 | $3.08 B |
| 12/18/2024 | $76.55 | $73.79 (-3.61%) | $76.99 | $73.15 | 183,827 | $3.11 B |
| 12/17/2024 | $76.95 | $76.46 (-0.64%) | $77.35 | $75.83 | 187,980 | $3.22 B |
| 12/16/2024 | $77.25 | $77.24 (-0.01%) | $77.90 | $77.03 | 150,152 | $3.26 B |
| 12/13/2024 | $77.16 | $77.29 (0.17%) | $77.33 | $76.40 | 100,000 | $3.26 B |
| 12/12/2024 | $77.12 | $77.38 (0.34%) | $77.66 | $76.76 | 116,902 | $3.26 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.
