5 DAY PERFORMANCE
-26.05%
1 MONTH PERFORMANCE
-25.84%
3 MONTH PERFORMANCE
-22.39%
6 MONTH PERFORMANCE
-6.18%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-20.83%
Sensient Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $128.48 | $128.60 (0.09%) | $129.22 | $127.91 | 10.61 K | |
| 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 |
| 08/04/2026 | $127.68 | $127.16 (-0.41%) | $128.36 | $126.18 | 250.92 K | $5.38 B |
| 08/03/2026 | $123.08 | $126.09 (2.45%) | $126.59 | $121.21 | 250.00 K | $5.34 B |
| 07/31/2026 | $123.66 | $123.67 (0.01%) | $124.20 | $122.03 | 212.40 K | $5.23 B |
| 07/30/2026 | $123.28 | $123.96 (0.55%) | $125.35 | $121.78 | 453.30 K | $5.25 B |
| 07/29/2026 | $123.25 | $122.60 (-0.53%) | $125.21 | $121.68 | 470.40 K | $5.19 B |
| 07/28/2026 | $124.50 | $124.57 (0.06%) | $126.80 | $121.21 | 607.90 K | $5.27 B |
| 07/27/2026 | $129.70 | $124.93 (-3.68%) | $131.04 | $124.42 | 808.40 K | $5.29 B |
| 07/24/2026 | $119.98 | $126.79 (5.68%) | $128.41 | $116.34 | 1.93 M | $5.37 B |
| 07/23/2026 | $111.00 | $117.03 (5.43%) | $117.90 | $111.00 | 1.61 M | $4.95 B |
| 07/22/2026 | $109.51 | $112.46 (2.69%) | $112.64 | $107.54 | 717.96 K | $4.76 B |
| 07/21/2026 | $110.48 | $108.96 (-1.38%) | $110.48 | $108.03 | 634.83 K | $4.61 B |
| 07/20/2026 | $109.05 | $109.71 (0.61%) | $110.95 | $108.93 | 512.20 K | $4.64 B |
| 07/17/2026 | $110.09 | $109.05 (-0.94%) | $110.41 | $108.48 | 545.00 K | $4.61 B |
| 07/16/2026 | $113.18 | $110.80 (-2.1%) | $114.81 | $110.48 | 520.00 K | $4.69 B |
| 07/15/2026 | $113.83 | $113.53 (-0.26%) | $115.96 | $111.91 | 489.72 K | $4.80 B |
| 07/14/2026 | $115.70 | $113.54 (-1.87%) | $115.84 | $113.50 | 418.53 K | $4.80 B |
| 07/13/2026 | $113.72 | $114.00 (0.25%) | $116.77 | $113.21 | 514.15 K | $4.82 B |
| 07/10/2026 | $117.96 | $115.84 (-1.8%) | $119.62 | $114.00 | 1.23 M | $4.90 B |
| 07/09/2026 | $120.12 | $119.98 (-0.12%) | $120.80 | $118.64 | 331.50 K | $5.07 B |
| 07/08/2026 | $121.51 | $119.25 (-1.86%) | $121.99 | $118.03 | 414.50 K | $5.04 B |
| 07/07/2026 | $125.32 | $123.32 (-1.6%) | $125.57 | $122.12 | 306.62 K | $5.22 B |
| 07/06/2026 | $124.13 | $124.46 (0.27%) | $124.76 | $122.38 | 264.42 K | $5.26 B |
| 07/02/2026 | $122.84 | $124.49 (1.34%) | $124.99 | $122.84 | 337.80 K | $5.27 B |
| 07/01/2026 | $123.48 | $122.56 (-0.75%) | $125.28 | $122.38 | 282.50 K | $5.18 B |
| 06/30/2026 | $119.01 | $123.29 (3.6%) | $123.47 | $118.15 | 519.93 K | $5.21 B |
| 06/29/2026 | $118.44 | $118.56 (0.1%) | $120.26 | $115.83 | 661.50 K | $5.01 B |
| 06/26/2026 | $121.40 | $120.18 (-1%) | $121.71 | $118.59 | 1.22 M | $5.08 B |
| 06/25/2026 | $122.09 | $121.82 (-0.22%) | $123.82 | $121.14 | 539.40 K | $5.15 B |
| 06/24/2026 | $118.42 | $120.90 (2.09%) | $121.88 | $118.16 | 536.82 K | $5.11 B |
| 06/23/2026 | $117.95 | $118.74 (0.67%) | $120.62 | $116.18 | 382.90 K | $5.02 B |
| 06/22/2026 | $113.61 | $119.07 (4.81%) | $119.12 | $113.61 | 537.37 K | $5.04 B |
| 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 |
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.
