5 DAY PERFORMANCE
+0.29%
1 MONTH PERFORMANCE
-14.08%
3 MONTH PERFORMANCE
-23.91%
6 MONTH PERFORMANCE
-28.35%
YEAR-TO-DATE PERFORMANCE
-27.07%
1 YEAR PERFORMANCE
-26.70%
Sensata Technologies Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $27.39 | $27.40 (0.04%) | $27.60 | $27.18 | 466,212 | $4.13 B |
| 12/23/2024 | $27.23 | $27.44 (0.77%) | $27.69 | $27.12 | 1.08 M | $4.14 B |
| 12/20/2024 | $27.25 | $27.24 (-0.04%) | $27.75 | $27.20 | 4.61 M | $4.11 B |
| 12/19/2024 | $28.35 | $27.32 (-3.63%) | $28.65 | $27.16 | 6.54 M | $4.12 B |
| 12/18/2024 | $29.42 | $28.17 (-4.25%) | $30.00 | $28.04 | 1.89 M | $4.25 B |
| 12/17/2024 | $30.07 | $29.48 (-1.96%) | $30.25 | $29.33 | 1.30 M | $4.44 B |
| 12/16/2024 | $30.31 | $30.25 (-0.2%) | $30.80 | $29.94 | 1.82 M | $4.56 B |
| 12/13/2024 | $30.35 | $30.37 (0.07%) | $31.01 | $30.16 | 1.25 M | $4.58 B |
| 12/12/2024 | $30.49 | $30.45 (-0.13%) | $30.62 | $30.27 | 1.08 M | $4.59 B |
| 12/11/2024 | $31.26 | $30.60 (-2.11%) | $31.34 | $30.39 | 1.33 M | $4.61 B |
| 12/10/2024 | $30.77 | $30.97 (0.65%) | $31.04 | $30.05 | 2.23 M | $4.67 B |
| 12/09/2024 | $30.91 | $30.89 (-0.06%) | $31.46 | $30.83 | 2.30 M | $4.66 B |
| 12/06/2024 | $31.37 | $30.62 (-2.39%) | $31.37 | $30.33 | 2.50 M | $4.61 B |
| 12/05/2024 | $31.92 | $31.14 (-2.44%) | $32.03 | $31.08 | 1.96 M | $4.69 B |
| 12/04/2024 | $32.09 | $31.73 (-1.12%) | $32.38 | $31.52 | 1.58 M | $4.78 B |
| 12/03/2024 | $32.40 | $32.12 (-0.86%) | $32.56 | $31.96 | 1.63 M | $4.84 B |
| 12/02/2024 | $32.37 | $32.33 (-0.12%) | $32.71 | $31.97 | 3.97 M | $4.87 B |
| 11/29/2024 | $32.06 | $32.14 (0.25%) | $32.49 | $32.03 | 579,438 | $4.84 B |
| 11/27/2024 | $32.32 | $32.11 (-0.65%) | $32.71 | $32.00 | 689,800 | $4.84 B |
| 11/26/2024 | $32.95 | $32.17 (-2.37%) | $33.54 | $32.07 | 1.32 M | $4.85 B |
| 11/25/2024 | $32.30 | $33.58 (3.96%) | $34.00 | $32.24 | 2.06 M | $5.06 B |
| 11/22/2024 | $31.00 | $31.89 (2.87%) | $31.97 | $30.87 | 1.12 M | $4.81 B |
| 11/21/2024 | $30.62 | $30.87 (0.82%) | $31.09 | $30.48 | 1.97 M | $4.65 B |
| 11/20/2024 | $30.88 | $30.72 (-0.52%) | $31.04 | $30.44 | 1.19 M | $4.63 B |
| 11/19/2024 | $31.15 | $30.98 (-0.55%) | $31.41 | $30.81 | 1.51 M | $4.67 B |
| 11/18/2024 | $31.84 | $31.55 (-0.91%) | $32.01 | $31.27 | 1.45 M | $4.76 B |
| 11/15/2024 | $32.78 | $31.83 (-2.9%) | $32.78 | $31.57 | 1.80 M | $4.80 B |
| 11/14/2024 | $33.00 | $32.62 (-1.15%) | $33.40 | $32.42 | 1.51 M | $4.92 B |
| 11/13/2024 | $32.77 | $32.67 (-0.31%) | $32.96 | $32.40 | 1.23 M | $4.92 B |
| 11/12/2024 | $32.33 | $32.85 (1.61%) | $32.89 | $32.24 | 1.66 M | $4.95 B |
| 11/11/2024 | $33.23 | $32.60 (-1.9%) | $33.48 | $32.54 | 1.03 M | $4.91 B |
| 11/08/2024 | $33.28 | $33.09 (-0.57%) | $33.46 | $33.03 | 807,556 | $4.99 B |
| 11/07/2024 | $33.65 | $33.48 (-0.51%) | $34.31 | $33.32 | 1.62 M | $5.05 B |
| 11/06/2024 | $32.85 | $33.46 (1.86%) | $33.69 | $32.53 | 1.71 M | $5.04 B |
| 11/05/2024 | $32.30 | $31.58 (-2.23%) | $32.31 | $31.18 | 3.31 M | $4.76 B |
| 11/04/2024 | $34.36 | $33.64 (-2.1%) | $34.79 | $33.54 | 2.35 M | $5.07 B |
| 11/01/2024 | $34.46 | $34.48 (0.06%) | $34.93 | $34.29 | 1.70 M | $5.20 B |
| 10/31/2024 | $34.88 | $34.34 (-1.55%) | $35.06 | $34.34 | 1.56 M | $5.18 B |
| 10/30/2024 | $35.27 | $34.98 (-0.82%) | $35.86 | $34.92 | 942,925 | $5.28 B |
| 10/29/2024 | $35.34 | $35.33 (-0.03%) | $35.40 | $34.75 | 668,497 | $5.33 B |
| 10/28/2024 | $35.32 | $35.55 (0.65%) | $35.94 | $35.20 | 843,573 | $5.36 B |
| 10/25/2024 | $35.00 | $35.10 (0.29%) | $35.68 | $34.87 | 966,233 | $5.29 B |
| 10/24/2024 | $34.99 | $34.94 (-0.14%) | $35.07 | $34.50 | 1.22 M | $5.27 B |
| 10/23/2024 | $34.89 | $34.88 (-0.03%) | $35.46 | $34.45 | 999,612 | $5.26 B |
| 10/22/2024 | $35.03 | $35.03 (0%) | $35.26 | $34.25 | 2.22 M | $5.28 B |
| 10/21/2024 | $35.92 | $35.45 (-1.31%) | $36.04 | $35.29 | 960,400 | $5.35 B |
| 10/18/2024 | $36.30 | $35.99 (-0.85%) | $36.33 | $35.91 | 828,822 | $5.43 B |
| 10/17/2024 | $36.04 | $36.13 (0.25%) | $36.18 | $35.54 | 841,244 | $5.45 B |
| 10/16/2024 | $35.74 | $35.91 (0.48%) | $36.00 | $35.64 | 708,700 | $5.42 B |
| 10/15/2024 | $36.17 | $35.45 (-1.99%) | $36.64 | $35.41 | 828,300 | $5.35 B |
| 10/14/2024 | $35.82 | $36.49 (1.87%) | $36.54 | $35.64 | 1.19 M | $5.50 B |
| 10/11/2024 | $35.20 | $35.96 (2.16%) | $36.08 | $35.11 | 991,366 | $5.42 B |
| 10/10/2024 | $34.82 | $35.22 (1.15%) | $35.35 | $34.74 | 1.42 M | $5.31 B |
| 10/09/2024 | $34.85 | $35.14 (0.83%) | $35.39 | $34.78 | 668,200 | $5.30 B |
| 10/08/2024 | $35.39 | $34.90 (-1.38%) | $35.62 | $34.67 | 1.31 M | $5.26 B |
| 10/07/2024 | $34.72 | $35.75 (2.97%) | $35.82 | $34.63 | 2.09 M | $5.39 B |
| 10/04/2024 | $34.95 | $34.90 (-0.14%) | $35.13 | $34.55 | 811,500 | $5.26 B |
| 10/03/2024 | $34.43 | $34.38 (-0.15%) | $34.77 | $34.31 | 655,745 | $5.19 B |
| 10/02/2024 | $35.07 | $34.78 (-0.83%) | $35.24 | $34.73 | 975,600 | $5.25 B |
| 10/01/2024 | $35.82 | $35.14 (-1.9%) | $35.82 | $34.79 | 1.14 M | $5.30 B |
| 09/30/2024 | $36.50 | $35.86 (-1.75%) | $36.60 | $35.53 | 1.12 M | $5.41 B |
| 09/27/2024 | $37.12 | $36.98 (-0.38%) | $37.40 | $36.75 | 904,704 | $5.58 B |
| 09/26/2024 | $35.88 | $36.65 (2.15%) | $36.66 | $35.85 | 973,509 | $5.53 B |
| 09/25/2024 | $35.99 | $35.22 (-2.14%) | $35.99 | $35.07 | 582,900 | $5.31 B |
| 09/24/2024 | $35.80 | $36.01 (0.59%) | $36.23 | $35.72 | 692,600 | $5.43 B |