5 DAY PERFORMANCE
-1.06%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+26.53%
6 MONTH PERFORMANCE
+12.76%
YEAR-TO-DATE PERFORMANCE
+9.61%
1 YEAR PERFORMANCE
+22.99%
Sensata Technologies Holding Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $36.88 | $36.49 (-1.06%) | $37.42 | $36.43 | 1.04 M | $5.45 B |
| 02/17/2026 | $36.57 | $36.87 (0.82%) | $37.10 | $35.99 | 2.45 M | $5.41 B |
| 02/13/2026 | $36.06 | $36.88 (2.27%) | $36.91 | $35.98 | 2.35 M | $5.41 B |
| 02/12/2026 | $37.53 | $36.11 (-3.78%) | $37.95 | $35.65 | 2.09 M | $5.30 B |
| 02/11/2026 | $36.43 | $37.22 (2.17%) | $37.41 | $36.14 | 2.94 M | $5.46 B |
| 02/10/2026 | $36.21 | $36.30 (0.25%) | $36.54 | $35.68 | 4.54 M | $5.33 B |
| 02/09/2026 | $36.03 | $36.20 (0.47%) | $36.41 | $35.86 | 2.52 M | $5.31 B |
| 02/06/2026 | $36.00 | $35.99 (-0.03%) | $36.50 | $35.85 | 5.34 M | $5.28 B |
| 02/05/2026 | $35.47 | $35.47 (0%) | $35.90 | $34.89 | 1.68 M | $5.21 B |
| 02/04/2026 | $35.78 | $36.10 (0.89%) | $36.79 | $35.22 | 3.79 M | $5.30 B |
| 02/03/2026 | $35.78 | $35.36 (-1.17%) | $36.25 | $34.69 | 1.62 M | $5.19 B |
| 02/02/2026 | $34.49 | $35.58 (3.16%) | $35.95 | $34.34 | 1.50 M | $5.22 B |
| 01/30/2026 | $34.62 | $34.59 (-0.09%) | $35.00 | $34.11 | 1.68 M | $5.08 B |
| 01/29/2026 | $34.60 | $34.92 (0.92%) | $34.98 | $33.66 | 1.57 M | $5.13 B |
| 01/28/2026 | $35.42 | $34.37 (-2.96%) | $35.62 | $34.25 | 1.71 M | $5.05 B |
| 01/27/2026 | $35.03 | $35.24 (0.6%) | $35.25 | $34.61 | 1.00 M | $5.17 B |
| 01/26/2026 | $34.58 | $34.90 (0.93%) | $34.92 | $34.40 | 812.53 K | $5.12 B |
| 01/23/2026 | $35.28 | $34.45 (-2.35%) | $35.28 | $34.28 | 947.40 K | $5.06 B |
| 01/22/2026 | $36.00 | $35.43 (-1.58%) | $36.14 | $35.22 | 1.16 M | $5.20 B |
| 01/21/2026 | $34.57 | $35.44 (2.52%) | $35.81 | $34.38 | 1.30 M | $5.20 B |
| 01/20/2026 | $34.24 | $34.11 (-0.38%) | $34.64 | $33.79 | 1.20 M | $5.01 B |
| 01/16/2026 | $35.35 | $35.06 (-0.82%) | $35.53 | $34.85 | 1.02 M | $5.15 B |
| 01/15/2026 | $35.88 | $35.22 (-1.84%) | $36.04 | $35.18 | 1.29 M | $5.17 B |
| 01/14/2026 | $35.34 | $35.04 (-0.85%) | $35.73 | $34.73 | 1.03 M | $5.14 B |
| 01/13/2026 | $34.86 | $35.24 (1.09%) | $35.47 | $34.81 | 939.05 K | $5.17 B |
| 01/12/2026 | $35.18 | $34.77 (-1.17%) | $35.55 | $34.43 | 1.68 M | $5.10 B |
| 01/09/2026 | $35.38 | $35.72 (0.96%) | $35.79 | $34.67 | 881.40 K | $5.24 B |
| 01/08/2026 | $34.16 | $35.26 (3.22%) | $35.49 | $33.95 | 1.39 M | $5.18 B |
| 01/07/2026 | $35.78 | $34.33 (-4.05%) | $35.85 | $34.21 | 1.28 M | $5.04 B |
| 01/06/2026 | $35.21 | $35.96 (2.13%) | $36.01 | $34.92 | 2.04 M | $5.28 B |
| 01/05/2026 | $35.15 | $35.21 (0.17%) | $36.14 | $35.10 | 1.72 M | $5.17 B |
| 01/02/2026 | $33.56 | $34.89 (3.96%) | $34.98 | $33.13 | 2.01 M | $5.12 B |
| 12/31/2025 | $33.01 | $33.29 (0.85%) | $33.37 | $32.50 | 2.45 M | $4.89 B |
| 12/30/2025 | $33.17 | $33.03 (-0.42%) | $33.30 | $32.97 | 736.20 K | $4.85 B |
| 12/29/2025 | $33.32 | $33.19 (-0.39%) | $33.55 | $33.13 | 761.49 K | $4.87 B |
| 12/26/2025 | $33.75 | $33.58 (-0.5%) | $33.75 | $33.25 | 594.81 K | $4.93 B |
| 12/24/2025 | $33.96 | $33.64 (-0.94%) | $33.98 | $33.58 | 426.41 K | $4.94 B |
| 12/23/2025 | $33.81 | $33.66 (-0.44%) | $33.95 | $33.58 | 806.00 K | $4.94 B |
| 12/22/2025 | $34.31 | $34.00 (-0.9%) | $34.48 | $33.80 | 853.44 K | $4.99 B |
| 12/19/2025 | $33.10 | $33.89 (2.39%) | $34.01 | $33.10 | 2.30 M | $4.97 B |
| 12/18/2025 | $33.68 | $33.22 (-1.37%) | $34.00 | $33.10 | 1.29 M | $4.88 B |
| 12/17/2025 | $33.99 | $33.08 (-2.68%) | $34.17 | $32.83 | 1.65 M | $4.86 B |
| 12/16/2025 | $34.43 | $33.90 (-1.54%) | $34.66 | $33.71 | 1.23 M | $4.98 B |
| 12/15/2025 | $35.11 | $34.45 (-1.88%) | $35.31 | $34.10 | 1.08 M | $5.06 B |
| 12/12/2025 | $35.92 | $34.78 (-3.17%) | $36.19 | $34.51 | 1.60 M | $5.11 B |
| 12/11/2025 | $36.05 | $36.00 (-0.14%) | $36.25 | $35.36 | 2.42 M | $5.28 B |
| 12/10/2025 | $34.41 | $36.14 (5.03%) | $36.19 | $34.41 | 1.96 M | $5.30 B |
| 12/09/2025 | $33.64 | $34.40 (2.26%) | $35.20 | $33.51 | 2.46 M | $5.05 B |
| 12/08/2025 | $33.61 | $33.76 (0.45%) | $34.03 | $33.48 | 1.30 M | $4.96 B |
| 12/05/2025 | $33.24 | $33.55 (0.93%) | $34.29 | $33.19 | 1.29 M | $4.92 B |
| 12/04/2025 | $32.71 | $33.18 (1.44%) | $33.42 | $32.57 | 1.18 M | $4.87 B |
| 12/03/2025 | $32.32 | $32.89 (1.76%) | $32.91 | $32.04 | 1.24 M | $4.83 B |
| 12/02/2025 | $32.68 | $32.19 (-1.5%) | $32.76 | $31.96 | 1.32 M | $4.73 B |
| 12/01/2025 | $31.85 | $32.45 (1.88%) | $32.75 | $31.64 | 1.26 M | $4.76 B |
| 11/28/2025 | $31.80 | $32.07 (0.85%) | $32.35 | $31.80 | 586.81 K | $4.71 B |
| 11/26/2025 | $31.61 | $31.73 (0.38%) | $32.37 | $31.61 | 1.48 M | $4.66 B |
| 11/25/2025 | $31.16 | $31.62 (1.48%) | $31.89 | $31.02 | 1.22 M | $4.64 B |
| 11/24/2025 | $30.28 | $30.94 (2.18%) | $31.23 | $29.95 | 1.69 M | $4.54 B |
| 11/21/2025 | $28.63 | $30.23 (5.59%) | $30.34 | $28.50 | 2.11 M | $4.44 B |
| 11/20/2025 | $29.50 | $28.53 (-3.29%) | $29.76 | $28.35 | 1.72 M | $4.19 B |
| 11/19/2025 | $28.90 | $28.83 (-0.24%) | $29.21 | $28.66 | 1.53 M | $4.23 B |
| 11/18/2025 | $28.47 | $28.84 (1.3%) | $29.11 | $28.16 | 1.47 M | $4.23 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.
