Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
33.14
+2.05 (6.59%)
At close: Aug 13, 2025, 4:00 PM
33.50
+0.35 (1.07%)
After-hours: Aug 13, 2025, 7:23 PM EDT
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 31.79 | 33.16 | 31.36 | 33.14 | 33.14 | 6.18% | 2,446,984 |
| Aug 12, 2025 | 29.70 | 31.23 | 29.53 | 31.21 | 31.10 | 5.98% | 1,384,554 |
| Aug 11, 2025 | 29.59 | 29.77 | 29.17 | 29.45 | 29.34 | - | 1,350,819 |
| Aug 8, 2025 | 29.59 | 29.67 | 29.18 | 29.45 | 29.34 | 0.27% | 1,141,979 |
| Aug 7, 2025 | 29.86 | 29.86 | 29.09 | 29.37 | 29.26 | -0.03% | 1,423,331 |
| Aug 6, 2025 | 29.86 | 29.86 | 29.28 | 29.38 | 29.27 | -1.54% | 1,584,320 |
| Aug 5, 2025 | 30.58 | 30.58 | 29.74 | 29.84 | 29.73 | -1.03% | 2,019,051 |
| Aug 4, 2025 | 30.17 | 30.17 | 29.79 | 30.15 | 30.04 | 0.74% | 2,068,893 |
| Aug 1, 2025 | 30.17 | 30.40 | 29.31 | 29.93 | 29.82 | -2.70% | 2,416,008 |
| Jul 31, 2025 | 31.48 | 31.74 | 30.37 | 30.76 | 30.65 | -1.85% | 2,643,832 |
| Jul 30, 2025 | 31.16 | 32.21 | 30.48 | 31.34 | 31.23 | -3.57% | 4,034,348 |
| Jul 29, 2025 | 32.87 | 32.99 | 31.94 | 32.50 | 32.38 | -1.31% | 2,391,093 |
| Jul 28, 2025 | 32.73 | 32.96 | 32.54 | 32.93 | 32.81 | 0.55% | 1,737,057 |
| Jul 25, 2025 | 32.73 | 32.92 | 32.16 | 32.75 | 32.63 | 0.80% | 1,354,102 |
| Jul 24, 2025 | 32.52 | 32.82 | 32.29 | 32.49 | 32.37 | -1.58% | 1,858,463 |
| Jul 23, 2025 | 32.57 | 33.21 | 32.34 | 33.01 | 32.89 | 2.96% | 1,767,102 |
| Jul 22, 2025 | 31.10 | 32.25 | 31.10 | 32.06 | 31.94 | 2.17% | 1,720,043 |
| Jul 21, 2025 | 31.72 | 31.96 | 31.20 | 31.38 | 31.27 | -0.48% | 1,313,339 |
| Jul 18, 2025 | 31.74 | 31.77 | 31.28 | 31.53 | 31.42 | 0.06% | 1,212,520 |
| Jul 17, 2025 | 31.39 | 31.80 | 31.16 | 31.51 | 31.40 | 1.35% | 1,000,146 |
| Jul 16, 2025 | 31.14 | 31.27 | 30.41 | 31.09 | 30.98 | 0.06% | 1,874,946 |
| Jul 15, 2025 | 31.94 | 32.01 | 31.04 | 31.07 | 30.96 | -1.77% | 1,941,297 |
| Jul 14, 2025 | 31.95 | 32.13 | 31.22 | 31.63 | 31.52 | -1.19% | 1,348,127 |
| Jul 11, 2025 | 32.09 | 32.23 | 31.58 | 32.01 | 31.90 | -0.99% | 1,917,445 |
| Jul 10, 2025 | 32.27 | 32.86 | 32.01 | 32.33 | 32.21 | 0.62% | 1,063,040 |
| Jul 9, 2025 | 32.34 | 32.53 | 31.84 | 32.13 | 32.01 | 0.19% | 1,359,167 |
| Jul 8, 2025 | 31.89 | 32.42 | 31.63 | 32.07 | 31.95 | 1.62% | 1,119,155 |
| Jul 7, 2025 | 31.87 | 32.35 | 31.33 | 31.56 | 31.45 | -2.05% | 1,584,350 |
| Jul 3, 2025 | 32.22 | 32.34 | 32.06 | 32.22 | 32.10 | 0.50% | 914,125 |
| Jul 2, 2025 | 31.23 | 32.27 | 31.12 | 32.06 | 31.94 | 3.15% | 2,455,374 |
| Jul 1, 2025 | 30.00 | 31.70 | 29.69 | 31.08 | 30.97 | 3.22% | 2,191,307 |
| Jun 30, 2025 | 29.86 | 30.39 | 29.73 | 30.11 | 30.00 | 0.50% | 1,335,637 |
| Jun 27, 2025 | 30.11 | 30.45 | 29.50 | 29.96 | 29.85 | -0.17% | 2,305,520 |
| Jun 26, 2025 | 29.43 | 30.24 | 29.39 | 30.01 | 29.90 | 2.91% | 1,841,648 |
| Jun 25, 2025 | 29.19 | 29.39 | 28.97 | 29.16 | 29.06 | 0.48% | 1,136,986 |
| Jun 24, 2025 | 28.99 | 29.24 | 28.82 | 29.02 | 28.92 | 1.40% | 1,473,099 |
| Jun 23, 2025 | 28.05 | 28.74 | 27.85 | 28.62 | 28.52 | 1.24% | 1,245,682 |
| Jun 20, 2025 | 28.58 | 28.83 | 28.06 | 28.27 | 28.17 | -0.14% | 2,683,455 |
| Jun 18, 2025 | 27.74 | 28.60 | 27.66 | 28.31 | 28.21 | 1.80% | 1,260,569 |
| Jun 17, 2025 | 28.25 | 28.34 | 27.68 | 27.81 | 27.71 | -2.59% | 1,442,335 |
| Jun 16, 2025 | 27.94 | 28.62 | 27.76 | 28.55 | 28.45 | 3.86% | 1,098,440 |
| Jun 13, 2025 | 28.14 | 28.43 | 26.95 | 27.49 | 27.39 | -4.42% | 1,886,037 |
| Jun 12, 2025 | 28.33 | 28.79 | 28.16 | 28.76 | 28.66 | 0.24% | 1,215,129 |
| Jun 11, 2025 | 28.57 | 28.82 | 28.32 | 28.69 | 28.59 | 1.27% | 1,901,597 |
| Jun 10, 2025 | 27.98 | 28.58 | 27.70 | 28.33 | 28.23 | 2.02% | 2,106,700 |
| Jun 9, 2025 | 27.50 | 28.22 | 27.26 | 27.77 | 27.67 | 2.74% | 1,406,167 |
| Jun 6, 2025 | 27.03 | 27.32 | 26.86 | 27.03 | 26.93 | 1.96% | 1,093,787 |
| Jun 5, 2025 | 26.67 | 26.94 | 26.32 | 26.51 | 26.41 | -0.34% | 956,734 |
| Jun 4, 2025 | 26.70 | 26.81 | 26.46 | 26.60 | 26.50 | 0.23% | 825,979 |
| Jun 3, 2025 | 25.77 | 26.70 | 25.63 | 26.54 | 26.44 | 3.27% | 1,022,651 |