Sensata Technologies Holding plc (ST)
NYSE: ST · Real-Time Price · USD
34.54
+1.25 (3.75%)
Jan 2, 2026, 10:17 AM EST - Market open
ST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 33.01 | 33.37 | 32.50 | 33.29 | 33.29 | 0.79% | 2,452,442 |
| Dec 30, 2025 | 33.17 | 33.30 | 32.97 | 33.03 | 33.03 | -0.48% | 736,201 |
| Dec 29, 2025 | 33.32 | 33.55 | 33.13 | 33.19 | 33.19 | -1.16% | 721,890 |
| Dec 26, 2025 | 33.75 | 33.75 | 33.25 | 33.58 | 33.58 | -0.18% | 594,776 |
| Dec 24, 2025 | 33.96 | 33.98 | 33.58 | 33.64 | 33.64 | -0.06% | 426,407 |
| Dec 23, 2025 | 33.81 | 33.95 | 33.58 | 33.66 | 33.66 | -1.00% | 805,989 |
| Dec 22, 2025 | 34.31 | 34.48 | 33.80 | 34.00 | 34.00 | 0.32% | 853,439 |
| Dec 19, 2025 | 33.10 | 34.01 | 33.10 | 33.89 | 33.89 | 2.02% | 2,205,166 |
| Dec 18, 2025 | 33.68 | 34.00 | 33.10 | 33.22 | 33.22 | 0.42% | 1,287,242 |
| Dec 17, 2025 | 33.99 | 34.17 | 32.83 | 33.08 | 33.08 | -2.42% | 1,645,379 |
| Dec 16, 2025 | 34.43 | 34.66 | 33.71 | 33.90 | 33.90 | -1.60% | 1,226,911 |
| Dec 15, 2025 | 35.11 | 35.31 | 34.10 | 34.45 | 34.45 | -0.95% | 1,084,710 |
| Dec 12, 2025 | 35.92 | 36.19 | 34.51 | 34.78 | 34.78 | -3.39% | 1,600,910 |
| Dec 11, 2025 | 36.05 | 36.25 | 35.36 | 36.00 | 36.00 | -0.39% | 2,420,722 |
| Dec 10, 2025 | 34.41 | 36.19 | 34.41 | 36.14 | 36.14 | 5.06% | 1,964,533 |
| Dec 9, 2025 | 33.64 | 35.20 | 33.51 | 34.40 | 34.40 | 1.90% | 2,460,237 |
| Dec 8, 2025 | 33.61 | 34.03 | 33.48 | 33.76 | 33.76 | 0.63% | 1,302,130 |
| Dec 5, 2025 | 33.24 | 34.29 | 33.19 | 33.55 | 33.55 | 1.12% | 1,293,123 |
| Dec 4, 2025 | 32.71 | 33.42 | 32.57 | 33.18 | 33.18 | 0.88% | 1,175,273 |
| Dec 3, 2025 | 32.32 | 32.91 | 32.04 | 32.89 | 32.89 | 2.17% | 1,239,623 |
| Dec 2, 2025 | 32.68 | 32.76 | 31.96 | 32.19 | 32.19 | -0.80% | 1,324,386 |
| Dec 1, 2025 | 31.85 | 32.75 | 31.64 | 32.45 | 32.45 | 1.18% | 1,263,952 |
| Nov 28, 2025 | 31.80 | 32.35 | 31.80 | 32.07 | 32.07 | 1.07% | 586,807 |
| Nov 26, 2025 | 31.61 | 32.37 | 31.61 | 31.73 | 31.73 | 0.35% | 1,476,126 |
| Nov 25, 2025 | 31.16 | 31.89 | 31.02 | 31.62 | 31.62 | 2.20% | 1,224,646 |
| Nov 24, 2025 | 30.28 | 31.23 | 29.95 | 30.94 | 30.94 | 2.35% | 1,687,421 |
| Nov 21, 2025 | 28.63 | 30.34 | 28.50 | 30.23 | 30.23 | 5.96% | 2,107,335 |
| Nov 20, 2025 | 29.50 | 29.76 | 28.35 | 28.53 | 28.53 | -1.04% | 1,716,092 |
| Nov 19, 2025 | 28.90 | 29.21 | 28.66 | 28.83 | 28.83 | -0.03% | 1,533,682 |
| Nov 18, 2025 | 28.47 | 29.11 | 28.16 | 28.84 | 28.84 | 0.10% | 1,466,952 |
| Nov 17, 2025 | 29.84 | 30.07 | 28.79 | 28.81 | 28.81 | -4.06% | 1,261,972 |
| Nov 14, 2025 | 29.88 | 30.50 | 29.68 | 30.03 | 30.03 | -1.51% | 1,107,844 |
| Nov 13, 2025 | 31.50 | 31.96 | 30.23 | 30.49 | 30.49 | -3.94% | 1,285,548 |
| Nov 12, 2025 | 31.49 | 32.05 | 31.45 | 31.74 | 31.74 | 0.99% | 1,529,458 |
| Nov 11, 2025 | 31.14 | 31.45 | 30.71 | 31.43 | 31.31 | 0.54% | 1,148,480 |
| Nov 10, 2025 | 31.61 | 31.68 | 30.63 | 31.26 | 31.14 | 0.77% | 832,947 |
| Nov 7, 2025 | 30.17 | 31.04 | 29.87 | 31.02 | 30.90 | 1.04% | 1,060,555 |
| Nov 6, 2025 | 31.72 | 32.20 | 30.51 | 30.70 | 30.58 | -3.15% | 1,093,565 |
| Nov 5, 2025 | 30.95 | 32.30 | 30.85 | 31.70 | 31.58 | 2.76% | 1,197,610 |
| Nov 4, 2025 | 31.09 | 31.46 | 30.75 | 30.85 | 30.73 | -3.08% | 1,157,432 |
| Nov 3, 2025 | 31.71 | 32.27 | 31.40 | 31.83 | 31.71 | - | 951,886 |
| Oct 31, 2025 | 32.38 | 32.40 | 31.33 | 31.83 | 31.71 | -1.94% | 1,729,589 |
| Oct 30, 2025 | 32.45 | 33.40 | 32.29 | 32.46 | 32.34 | -0.55% | 1,758,674 |
| Oct 29, 2025 | 32.25 | 33.90 | 32.07 | 32.64 | 32.52 | 5.80% | 2,941,662 |
| Oct 28, 2025 | 31.60 | 31.88 | 30.52 | 30.85 | 30.73 | -2.37% | 3,064,720 |
| Oct 27, 2025 | 32.24 | 32.30 | 31.46 | 31.60 | 31.48 | -0.88% | 1,142,113 |
| Oct 24, 2025 | 32.76 | 32.80 | 31.82 | 31.88 | 31.76 | -1.15% | 1,325,717 |
| Oct 23, 2025 | 31.87 | 32.30 | 31.45 | 32.25 | 32.13 | 2.06% | 1,343,442 |
| Oct 22, 2025 | 32.30 | 32.58 | 31.32 | 31.60 | 31.48 | -2.56% | 1,052,053 |
| Oct 21, 2025 | 31.76 | 32.57 | 31.59 | 32.43 | 32.31 | 2.08% | 982,375 |