Sensata Technologies Holding plcSTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $35.35 | $35.53 | $34.85 | $35.06 | 1.02M |
| 1/15/2026 | $35.88 | $36.04 | $35.18 | $35.22 | 1.29M |
| 1/14/2026 | $35.34 | $35.73 | $34.73 | $35.04 | 1.03M |
| 1/13/2026 | $34.86 | $35.47 | $34.81 | $35.24 | 939,047 |
| 1/12/2026 | $35.18 | $35.55 | $34.43 | $34.77 | 1.68M |
| 1/9/2026 | $35.38 | $35.79 | $34.67 | $35.72 | 881,400 |
| 1/8/2026 | $34.16 | $35.49 | $33.95 | $35.26 | 1.39M |
| 1/7/2026 | $35.78 | $35.85 | $34.21 | $34.33 | 1.28M |
| 1/6/2026 | $35.21 | $36.01 | $34.92 | $35.96 | 2.04M |
| 1/5/2026 | $35.15 | $36.14 | $35.10 | $35.21 | 1.72M |
| 1/2/2026 | $33.56 | $34.98 | $33.13 | $34.89 | 2.01M |
| 12/31/2025 | $33.01 | $33.37 | $32.50 | $33.29 | 2.45M |
| 12/30/2025 | $33.17 | $33.30 | $32.97 | $33.03 | 736,201 |
| 12/29/2025 | $33.32 | $33.55 | $33.13 | $33.19 | 761,488 |
| 12/26/2025 | $33.75 | $33.75 | $33.25 | $33.58 | 594,806 |
| 12/24/2025 | $33.96 | $33.98 | $33.58 | $33.64 | 426,411 |
| 12/23/2025 | $33.81 | $33.95 | $33.58 | $33.66 | 806,000 |
| 12/22/2025 | $34.31 | $34.48 | $33.80 | $34.00 | 853,439 |
| 12/19/2025 | $33.10 | $34.01 | $33.10 | $33.89 | 2.30M |
| 12/18/2025 | $33.68 | $34.00 | $33.10 | $33.22 | 1.29M |
| 12/17/2025 | $33.99 | $34.17 | $32.83 | $33.08 | 1.65M |
| 12/16/2025 | $34.43 | $34.66 | $33.71 | $33.90 | 1.23M |
| 12/15/2025 | $35.11 | $35.31 | $34.10 | $34.45 | 1.08M |
| 12/12/2025 | $35.92 | $36.19 | $34.51 | $34.78 | 1.60M |
| 12/11/2025 | $36.05 | $36.25 | $35.36 | $36.00 | 2.42M |
| 12/10/2025 | $34.41 | $36.19 | $34.41 | $36.14 | 1.96M |
| 12/9/2025 | $33.64 | $35.20 | $33.51 | $34.40 | 2.46M |
| 12/8/2025 | $33.61 | $34.03 | $33.48 | $33.76 | 1.30M |
| 12/5/2025 | $33.24 | $34.29 | $33.19 | $33.55 | 1.29M |
| 12/4/2025 | $32.71 | $33.42 | $32.57 | $33.18 | 1.18M |
| 12/3/2025 | $32.32 | $32.91 | $32.04 | $32.89 | 1.24M |
| 12/2/2025 | $32.68 | $32.76 | $31.96 | $32.19 | 1.32M |
| 12/1/2025 | $31.85 | $32.75 | $31.64 | $32.45 | 1.26M |
| 11/28/2025 | $31.80 | $32.35 | $31.80 | $32.07 | 586,807 |
| 11/26/2025 | $31.61 | $32.37 | $31.61 | $31.73 | 1.48M |
| 11/25/2025 | $31.16 | $31.89 | $31.02 | $31.62 | 1.22M |
| 11/24/2025 | $30.28 | $31.23 | $29.95 | $30.94 | 1.69M |
| 11/21/2025 | $28.63 | $30.34 | $28.50 | $30.23 | 2.11M |
| 11/20/2025 | $29.50 | $29.76 | $28.35 | $28.53 | 1.72M |
| 11/19/2025 | $28.90 | $29.21 | $28.66 | $28.83 | 1.53M |
| 11/18/2025 | $28.47 | $29.11 | $28.16 | $28.84 | 1.47M |
| 11/17/2025 | $29.84 | $30.07 | $28.79 | $28.81 | 1.26M |
| 11/14/2025 | $29.88 | $30.50 | $29.68 | $30.03 | 1.11M |
| 11/13/2025 | $31.50 | $31.96 | $30.23 | $30.49 | 1.29M |
| 11/12/2025 | $31.49 | $32.05 | $31.45 | $31.74 | 1.53M |
| 11/11/2025 | $31.14 | $31.45 | $30.71 | $31.43 | 1.15M |
| 11/10/2025 | $31.61 | $31.68 | $30.63 | $31.26 | 832,947 |
| 11/7/2025 | $30.17 | $31.04 | $29.87 | $31.02 | 1.06M |
| 11/6/2025 | $31.72 | $32.20 | $30.51 | $30.70 | 1.09M |
| 11/5/2025 | $30.95 | $32.30 | $30.85 | $31.70 | 1.20M |
| 11/4/2025 | $31.09 | $31.46 | $30.75 | $30.85 | 1.16M |
| 11/3/2025 | $31.71 | $32.27 | $31.40 | $31.83 | 951,886 |
| 10/31/2025 | $32.38 | $32.40 | $31.33 | $31.83 | 1.73M |
| 10/30/2025 | $32.45 | $33.40 | $32.29 | $32.46 | 1.76M |
| 10/29/2025 | $32.25 | $33.90 | $32.07 | $32.64 | 2.94M |
| 10/28/2025 | $31.60 | $31.88 | $30.52 | $30.85 | 3.06M |
| 10/27/2025 | $32.24 | $32.30 | $31.46 | $31.60 | 1.14M |
| 10/24/2025 | $32.76 | $32.80 | $31.82 | $31.88 | 1.33M |
| 10/23/2025 | $31.87 | $32.30 | $31.45 | $32.25 | 1.34M |
| 10/22/2025 | $32.30 | $32.58 | $31.32 | $31.60 | 1.05M |
| 10/21/2025 | $31.76 | $32.57 | $31.59 | $32.43 | 982,375 |