5 DAY PERFORMANCE
-19.01%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
-6.18%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
-3.44%
Sensient Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $117.24 | $119.08 (1.57%) | $119.47 | $116.09 | 223.76 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 | $3.94 B |
| 04/13/2026 | $93.75 | $94.23 (0.51%) | $94.47 | $92.05 | 238.81 K | $3.98 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 | $3.89 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 | $3.90 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 | $3.65 B |
| 03/30/2026 | $87.96 | $87.19 (-0.88%) | $89.03 | $86.46 | 265.20 K | $3.68 B |
| 03/27/2026 | $86.20 | $86.66 (0.53%) | $87.43 | $85.33 | 243.52 K | $3.66 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 | $3.58 B |
| 03/23/2026 | $85.08 | $84.83 (-0.29%) | $86.75 | $84.15 | 314.10 K | $3.58 B |
| 03/20/2026 | $86.00 | $82.96 (-3.53%) | $86.00 | $82.88 | 944.71 K | $3.51 B |
| 03/19/2026 | $84.51 | $86.00 (1.76%) | $86.22 | $83.48 | 293.30 K | $3.63 B |
| 03/18/2026 | $88.24 | $85.62 (-2.97%) | $88.24 | $85.32 | 354.50 K | $3.62 B |
| 03/17/2026 | $88.79 | $89.15 (0.41%) | $89.60 | $88.17 | 256.20 K | $3.77 B |
| 03/16/2026 | $89.82 | $88.41 (-1.57%) | $90.01 | $88.39 | 252.15 K | $3.74 B |
| 03/13/2026 | $92.32 | $89.15 (-3.43%) | $92.62 | $88.44 | 265.40 K | $3.77 B |
| 03/12/2026 | $90.15 | $91.63 (1.64%) | $91.90 | $90.07 | 210.83 K | $3.87 B |
| 03/11/2026 | $89.96 | $90.97 (1.12%) | $91.50 | $89.54 | 243.11 K | $3.84 B |
| 03/10/2026 | $90.76 | $91.02 (0.29%) | $93.67 | $89.85 | 168.22 K | $3.85 B |
| 03/09/2026 | $90.16 | $91.32 (1.29%) | $91.84 | $87.89 | 243.70 K | $3.86 B |
| 03/06/2026 | $91.89 | $91.52 (-0.4%) | $92.35 | $89.87 | 237.50 K | $3.87 B |
| 03/05/2026 | $95.00 | $93.30 (-1.79%) | $95.53 | $92.27 | 173.80 K | $3.94 B |
| 03/04/2026 | $97.94 | $95.92 (-2.06%) | $98.24 | $95.57 | 208.80 K | $4.05 B |
| 03/03/2026 | $98.31 | $97.53 (-0.79%) | $98.45 | $92.14 | 223.70 K | $4.12 B |
| 03/02/2026 | $100.94 | $100.58 (-0.36%) | $101.75 | $97.87 | 343.70 K | $4.25 B |
| 02/27/2026 | $97.24 | $101.53 (4.41%) | $101.79 | $97.24 | 460.80 K | $4.29 B |
| 02/26/2026 | $97.49 | $97.87 (0.39%) | $98.13 | $95.06 | 398.90 K | $4.14 B |
| 02/25/2026 | $96.22 | $96.78 (0.58%) | $96.99 | $94.63 | 326.20 K | $4.09 B |
| 02/24/2026 | $92.73 | $95.20 (2.66%) | $95.51 | $91.28 | 340.12 K | $4.02 B |
| 02/23/2026 | $89.74 | $91.87 (2.37%) | $92.49 | $89.60 | 307.12 K | $3.88 B |
| 02/20/2026 | $90.66 | $90.47 (-0.21%) | $91.67 | $89.81 | 260.29 K | $3.82 B |
| 02/19/2026 | $91.59 | $90.69 (-0.98%) | $91.68 | $88.85 | 319.60 K | $3.83 B |
| 02/18/2026 | $92.59 | $91.62 (-1.05%) | $93.71 | $91.17 | 340.70 K | $3.87 B |
| 02/17/2026 | $90.51 | $92.39 (2.08%) | $95.03 | $90.00 | 538.42 K | $3.90 B |
| 02/13/2026 | $84.00 | $93.03 (10.75%) | $97.62 | $82.60 | 1.61 M | $3.93 B |
| 02/12/2026 | $102.32 | $97.93 (-4.29%) | $104.47 | $97.64 | 597.77 K | $4.14 B |
| 02/11/2026 | $102.70 | $102.33 (-0.36%) | $103.72 | $101.36 | 383.71 K | $4.32 B |
| 02/10/2026 | $100.68 | $102.05 (1.36%) | $102.98 | $100.50 | 433.80 K | $4.31 B |
| 02/09/2026 | $97.82 | $100.13 (2.36%) | $100.25 | $96.56 | 275.20 K | $4.23 B |
| 02/06/2026 | $96.57 | $97.48 (0.94%) | $98.00 | $96.57 | 282.60 K | $4.12 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.
