-
5 DAY PERFORMANCE
-0.71% -
1 MONTH PERFORMANCE
-0.85% -
3 MONTH PERFORMANCE
-7.97% -
6 MONTH PERFORMANCE
-1.55% -
YEAR-TO-DATE PERFORMANCE
-7.13% -
1 YEAR PERFORMANCE
-6.56%
Sensata Technologies Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/23/2024 | $35.50 | $35.62 (0.34%) | $35.83 | $35.44 | 947,831 | $5.37 B |
| 09/20/2024 | $36.19 | $35.35 (-2.32%) | $36.24 | $35.14 | 2.44 M | $5.33 B |
| 09/19/2024 | $36.48 | $36.41 (-0.19%) | $36.64 | $35.76 | 1.04 M | $5.49 B |
| 09/18/2024 | $35.87 | $35.44 (-1.2%) | $36.35 | $35.25 | 2.12 M | $5.35 B |
| 09/17/2024 | $35.31 | $35.72 (1.16%) | $36.07 | $35.31 | 970,811 | $5.39 B |
| 09/16/2024 | $34.69 | $35.04 (1.01%) | $35.16 | $34.55 | 1.14 M | $5.29 B |
| 09/13/2024 | $34.54 | $34.66 (0.35%) | $34.99 | $34.23 | 1.21 M | $5.23 B |
| 09/12/2024 | $34.61 | $34.15 (-1.33%) | $34.65 | $33.93 | 2.51 M | $5.15 B |
| 09/11/2024 | $34.48 | $34.59 (0.32%) | $34.75 | $33.78 | 834,300 | $5.22 B |
| 09/10/2024 | $34.85 | $34.51 (-0.98%) | $34.98 | $34.23 | 735,000 | $5.21 B |
| 09/09/2024 | $35.32 | $34.91 (-1.16%) | $35.41 | $34.67 | 1.18 M | $5.27 B |
| 09/06/2024 | $36.18 | $35.19 (-2.74%) | $36.53 | $35.14 | 754,700 | $5.31 B |
| 09/05/2024 | $36.46 | $36.26 (-0.55%) | $36.53 | $35.83 | 963,800 | $5.47 B |
| 09/04/2024 | $36.31 | $36.51 (0.55%) | $37.00 | $35.96 | 1.29 M | $5.51 B |
| 09/03/2024 | $38.14 | $36.60 (-4.04%) | $38.32 | $36.46 | 874,200 | $5.52 B |
| 08/30/2024 | $38.30 | $38.55 (0.65%) | $38.57 | $37.96 | 1.20 M | $5.82 B |
| 08/29/2024 | $38.23 | $37.96 (-0.71%) | $38.69 | $37.85 | 743,400 | $5.73 B |
| 08/28/2024 | $37.87 | $37.88 (0.03%) | $38.61 | $37.61 | 967,000 | $5.71 B |
| 08/27/2024 | $38.21 | $38.04 (-0.44%) | $38.39 | $38.00 | 737,000 | $5.74 B |
| 08/26/2024 | $38.52 | $38.38 (-0.36%) | $39.04 | $38.35 | 1.03 M | $5.79 B |
| 08/23/2024 | $37.24 | $38.38 (3.06%) | $38.42 | $37.17 | 1.06 M | $5.79 B |
| 08/22/2024 | $37.36 | $36.83 (-1.42%) | $37.60 | $36.75 | 773,700 | $5.56 B |
| 08/21/2024 | $37.17 | $37.31 (0.38%) | $37.41 | $37.06 | 746,300 | $5.63 B |
| 08/20/2024 | $37.18 | $37.03 (-0.4%) | $37.33 | $36.75 | 717,543 | $5.59 B |
| 08/19/2024 | $37.04 | $37.37 (0.89%) | $37.56 | $36.94 | 1.07 M | $5.64 B |
| 08/16/2024 | $37.09 | $36.90 (-0.51%) | $37.15 | $36.56 | 923,600 | $5.57 B |
| 08/15/2024 | $36.89 | $37.11 (0.6%) | $37.31 | $36.62 | 1.26 M | $5.60 B |
| 08/14/2024 | $36.45 | $35.97 (-1.32%) | $36.57 | $35.72 | 1.36 M | $5.43 B |
| 08/13/2024 | $36.11 | $36.44 (0.91%) | $36.47 | $35.94 | 1.31 M | $5.50 B |
| 08/12/2024 | $36.01 | $35.95 (-0.17%) | $36.04 | $35.59 | 2.16 M | $5.42 B |
| 08/09/2024 | $36.21 | $36.04 (-0.47%) | $36.21 | $35.65 | 3.31 M | $5.44 B |
| 08/08/2024 | $35.32 | $36.18 (2.43%) | $36.22 | $35.09 | 2.79 M | $5.46 B |
| 08/07/2024 | $35.61 | $34.98 (-1.77%) | $35.83 | $34.71 | 1.73 M | $5.28 B |
| 08/06/2024 | $35.25 | $35.14 (-0.31%) | $35.84 | $35.01 | 1.78 M | $5.30 B |
| 08/05/2024 | $34.84 | $35.25 (1.18%) | $35.86 | $34.40 | 1.99 M | $5.32 B |
| 08/02/2024 | $36.39 | $36.24 (-0.41%) | $36.51 | $35.69 | 1.77 M | $5.47 B |
| 08/01/2024 | $39.01 | $37.29 (-4.41%) | $39.26 | $36.88 | 2.34 M | $5.63 B |
| 07/31/2024 | $38.83 | $38.99 (0.41%) | $39.46 | $38.34 | 2.32 M | $5.88 B |
| 07/30/2024 | $36.56 | $38.17 (4.4%) | $38.70 | $36.50 | 3.53 M | $5.76 B |
| 07/29/2024 | $37.69 | $37.90 (0.56%) | $38.56 | $37.69 | 3.49 M | $5.72 B |
| 07/26/2024 | $37.86 | $38.23 (0.98%) | $38.56 | $37.53 | 1.75 M | $5.77 B |
| 07/25/2024 | $37.30 | $37.25 (-0.13%) | $38.19 | $37.06 | 2.04 M | $5.61 B |
| 07/24/2024 | $38.76 | $37.25 (-3.9%) | $38.94 | $37.24 | 1.93 M | $5.61 B |
| 07/23/2024 | $39.44 | $38.98 (-1.17%) | $39.64 | $38.97 | 1.47 M | $5.87 B |
| 07/22/2024 | $39.22 | $39.15 (-0.18%) | $39.37 | $38.44 | 1.59 M | $5.89 B |
| 07/19/2024 | $41.00 | $38.89 (-5.15%) | $41.04 | $38.67 | 2.83 M | $5.85 B |
| 07/18/2024 | $41.41 | $41.52 (0.27%) | $42.29 | $41.29 | 1.90 M | $6.25 B |
| 07/17/2024 | $42.10 | $41.71 (-0.93%) | $42.29 | $41.60 | 1.82 M | $6.28 B |
| 07/16/2024 | $41.09 | $42.30 (2.94%) | $42.33 | $40.96 | 1.47 M | $6.37 B |
| 07/15/2024 | $40.36 | $40.91 (1.36%) | $41.56 | $40.32 | 2.80 M | $6.16 B |
| 07/12/2024 | $40.37 | $40.70 (0.82%) | $40.92 | $40.01 | 2.48 M | $6.12 B |
| 07/11/2024 | $39.81 | $40.10 (0.73%) | $40.58 | $39.51 | 2.31 M | $6.03 B |
| 07/10/2024 | $38.72 | $39.27 (1.42%) | $39.31 | $38.60 | 1.92 M | $5.91 B |
| 07/09/2024 | $38.53 | $38.57 (0.1%) | $38.75 | $38.39 | 1.66 M | $5.80 B |
| 07/08/2024 | $38.25 | $38.59 (0.89%) | $38.60 | $38.16 | 1.52 M | $5.81 B |