5 DAY PERFORMANCE
+0.50%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
-14.75%
6 MONTH PERFORMANCE
-1.88%
YEAR-TO-DATE PERFORMANCE
+33.16%
1 YEAR PERFORMANCE
+21.65%
Sensient Technologies Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $91.53 | $91.91 (0.41%) | $92.59 | $89.75 | 52.14 K | |
| 12/08/2025 | $92.43 | $90.02 (-2.61%) | $93.12 | $89.80 | 264.62 K | $3.80 B |
| 12/05/2025 | $94.27 | $92.39 (-1.99%) | $94.51 | $92.08 | 199.70 K | $3.90 B |
| 12/04/2025 | $92.81 | $94.42 (1.73%) | $94.63 | $92.27 | 261.40 K | $3.99 B |
| 12/03/2025 | $94.81 | $92.62 (-2.31%) | $95.41 | $92.52 | 363.50 K | $3.91 B |
| 12/02/2025 | $96.13 | $94.81 (-1.37%) | $96.77 | $94.44 | 181.63 K | $4.01 B |
| 12/01/2025 | $96.59 | $95.65 (-0.97%) | $96.66 | $94.56 | 266.90 K | $4.04 B |
| 11/28/2025 | $97.31 | $97.49 (0.18%) | $97.95 | $96.96 | 119.80 K | $4.12 B |
| 11/26/2025 | $96.98 | $97.65 (0.69%) | $99.03 | $96.83 | 465.30 K | $4.13 B |
| 11/25/2025 | $96.58 | $97.30 (0.75%) | $98.64 | $96.44 | 292.44 K | $4.11 B |
| 11/24/2025 | $93.79 | $96.28 (2.65%) | $96.72 | $92.41 | 317.31 K | $4.07 B |
| 11/21/2025 | $93.75 | $94.87 (1.19%) | $95.56 | $92.99 | 504.40 K | $4.01 B |
| 11/20/2025 | $93.75 | $93.30 (-0.48%) | $94.10 | $92.75 | 310.13 K | $3.94 B |
| 11/19/2025 | $93.75 | $93.07 (-0.73%) | $94.09 | $92.25 | 211.35 K | $3.93 B |
| 11/18/2025 | $92.74 | $93.33 (0.64%) | $93.75 | $91.87 | 226.90 K | $3.94 B |
| 11/17/2025 | $93.42 | $92.74 (-0.73%) | $94.17 | $92.30 | 165.40 K | $3.92 B |
| 11/14/2025 | $94.95 | $93.93 (-1.07%) | $94.99 | $93.70 | 245.41 K | $3.97 B |
| 11/13/2025 | $94.78 | $95.25 (0.5%) | $96.64 | $94.56 | 351.48 K | $4.02 B |
| 11/12/2025 | $94.60 | $94.81 (0.22%) | $96.04 | $94.53 | 308.90 K | $4.01 B |
| 11/11/2025 | $92.87 | $94.61 (1.87%) | $95.16 | $92.63 | 276.42 K | $4.00 B |
| 11/10/2025 | $93.06 | $92.88 (-0.19%) | $93.40 | $92.29 | 309.30 K | $3.92 B |
| 11/07/2025 | $92.39 | $93.17 (0.84%) | $94.15 | $91.51 | 296.64 K | $3.94 B |
| 11/06/2025 | $95.51 | $91.98 (-3.7%) | $96.72 | $91.71 | 388.20 K | $3.89 B |
| 11/05/2025 | $91.00 | $96.09 (5.59%) | $96.82 | $90.01 | 478.92 K | $4.06 B |
| 11/04/2025 | $92.50 | $91.28 (-1.32%) | $94.83 | $91.17 | 621.00 K | $3.86 B |
| 11/03/2025 | $94.12 | $91.91 (-2.35%) | $95.76 | $89.87 | 915.73 K | $3.88 B |
| 10/31/2025 | $92.61 | $94.29 (1.81%) | $102.60 | $92.38 | 1.07 M | $3.98 B |
| 10/30/2025 | $90.11 | $89.75 (-0.4%) | $92.01 | $89.02 | 705.87 K | $3.79 B |
| 10/29/2025 | $93.97 | $90.02 (-4.2%) | $93.97 | $89.55 | 494.41 K | $3.80 B |
| 10/28/2025 | $95.53 | $94.44 (-1.14%) | $95.78 | $94.01 | 529.25 K | $3.99 B |
| 10/27/2025 | $96.70 | $95.21 (-1.54%) | $97.47 | $94.20 | 409.82 K | $4.02 B |
| 10/24/2025 | $96.64 | $96.72 (0.08%) | $97.02 | $94.83 | 434.84 K | $4.08 B |
| 10/23/2025 | $95.65 | $96.17 (0.54%) | $96.41 | $95.39 | 184.40 K | $4.06 B |
| 10/22/2025 | $97.07 | $95.70 (-1.41%) | $97.07 | $95.21 | 181.40 K | $4.04 B |
| 10/21/2025 | $96.20 | $96.75 (0.57%) | $97.66 | $96.12 | 231.60 K | $4.08 B |
| 10/20/2025 | $95.83 | $96.81 (1.02%) | $96.91 | $94.95 | 247.71 K | $4.09 B |
| 10/17/2025 | $93.61 | $95.78 (2.32%) | $95.85 | $92.92 | 389.73 K | $4.04 B |
| 10/16/2025 | $94.45 | $93.57 (-0.93%) | $96.72 | $93.32 | 387.63 K | $3.95 B |
| 10/15/2025 | $95.29 | $94.85 (-0.46%) | $96.20 | $94.44 | 358.70 K | $4.00 B |
| 10/14/2025 | $92.93 | $95.25 (2.5%) | $96.07 | $92.89 | 250.81 K | $4.02 B |
| 10/13/2025 | $92.65 | $93.61 (1.04%) | $93.92 | $92.09 | 329.21 K | $3.95 B |
| 10/10/2025 | $93.00 | $92.65 (-0.38%) | $94.18 | $92.01 | 600.32 K | $3.91 B |
| 10/09/2025 | $93.71 | $92.51 (-1.28%) | $94.98 | $91.39 | 331.40 K | $3.91 B |
| 10/08/2025 | $92.85 | $93.58 (0.79%) | $93.84 | $91.77 | 260.94 K | $3.95 B |
| 10/07/2025 | $93.59 | $92.34 (-1.34%) | $93.59 | $91.50 | 440.50 K | $3.90 B |
| 10/06/2025 | $94.54 | $93.65 (-0.94%) | $95.21 | $93.62 | 483.90 K | $3.95 B |
| 10/03/2025 | $91.67 | $94.90 (3.52%) | $95.74 | $91.67 | 738.33 K | $4.01 B |
| 10/02/2025 | $91.29 | $91.75 (0.5%) | $92.15 | $88.95 | 617.80 K | $3.87 B |
| 10/01/2025 | $93.61 | $91.53 (-2.22%) | $94.25 | $91.10 | 531.50 K | $3.86 B |
| 09/30/2025 | $93.03 | $93.85 (0.88%) | $94.10 | $92.27 | 590.42 K | $3.96 B |
| 09/29/2025 | $95.89 | $93.00 (-3.01%) | $96.04 | $92.65 | 735.64 K | $3.93 B |
| 09/26/2025 | $96.97 | $95.48 (-1.54%) | $97.22 | $94.95 | 527.52 K | $4.03 B |
| 09/25/2025 | $99.33 | $96.72 (-2.63%) | $99.51 | $96.34 | 412.60 K | $4.08 B |
| 09/24/2025 | $100.55 | $99.14 (-1.4%) | $101.13 | $98.85 | 481.40 K | $4.19 B |
| 09/23/2025 | $101.45 | $100.43 (-1.01%) | $101.88 | $99.75 | 357.81 K | $4.24 B |
| 09/22/2025 | $102.94 | $101.55 (-1.35%) | $102.94 | $100.18 | 405.63 K | $4.29 B |
| 09/19/2025 | $103.62 | $102.94 (-0.66%) | $104.24 | $102.37 | 1.02 M | $4.35 B |
| 09/18/2025 | $100.65 | $103.14 (2.47%) | $103.90 | $100.47 | 453.20 K | $4.35 B |
| 09/17/2025 | $101.23 | $100.83 (-0.4%) | $102.27 | $100.03 | 414.04 K | $4.26 B |
| 09/16/2025 | $103.08 | $100.91 (-2.11%) | $103.27 | $100.34 | 504.34 K | $4.26 B |
| 09/15/2025 | $106.34 | $102.99 (-3.15%) | $106.55 | $102.96 | 448.02 K | $4.35 B |
| 09/12/2025 | $106.23 | $106.42 (0.18%) | $107.03 | $105.60 | 637.00 K | $4.49 B |
| 09/11/2025 | $106.76 | $107.53 (0.72%) | $109.19 | $106.37 | 567.80 K | $4.54 B |
| 09/10/2025 | $111.15 | $106.19 (-4.46%) | $111.47 | $96.64 | 1.55 M | $4.48 B |
| 09/09/2025 | $112.43 | $111.31 (-1%) | $112.89 | $109.71 | 222.52 K | $4.70 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.
