5 DAY PERFORMANCE
-27.78%
1 MONTH PERFORMANCE
-31.02%
3 MONTH PERFORMANCE
-19.40%
6 MONTH PERFORMANCE
+10.25%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-11.15%
Sensient Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
