5 DAY PERFORMANCE
+7.01%
1 MONTH PERFORMANCE
+24.75%
3 MONTH PERFORMANCE
+30.27%
6 MONTH PERFORMANCE
+17.65%
YEAR-TO-DATE PERFORMANCE
+17.01%
1 YEAR PERFORMANCE
-14.94%
Sensata Technologies Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $31.23 | $32.06 (2.66%) | $32.27 | $31.12 | 2.38 M | $4.76 B |
| 07/01/2025 | $30.00 | $31.08 (3.6%) | $31.70 | $29.69 | 2.19 M | $4.62 B |
| 06/30/2025 | $29.86 | $30.11 (0.84%) | $30.39 | $29.73 | 1.34 M | $4.47 B |
| 06/27/2025 | $30.11 | $29.96 (-0.5%) | $30.45 | $29.50 | 2.31 M | $4.45 B |
| 06/26/2025 | $29.43 | $30.01 (1.97%) | $30.24 | $29.39 | 1.84 M | $4.46 B |
| 06/25/2025 | $29.19 | $29.16 (-0.1%) | $29.39 | $28.97 | 1.14 M | $4.33 B |
| 06/24/2025 | $28.99 | $29.02 (0.1%) | $29.24 | $28.82 | 1.47 M | $4.31 B |
| 06/23/2025 | $28.05 | $28.62 (2.03%) | $28.74 | $27.85 | 1.25 M | $4.25 B |
| 06/20/2025 | $28.58 | $28.27 (-1.08%) | $28.83 | $28.06 | 2.68 M | $4.20 B |
| 06/18/2025 | $27.74 | $28.31 (2.05%) | $28.60 | $27.66 | 1.26 M | $4.20 B |
| 06/17/2025 | $28.25 | $27.81 (-1.56%) | $28.34 | $27.68 | 1.44 M | $4.13 B |
| 06/16/2025 | $27.94 | $28.55 (2.18%) | $28.62 | $27.76 | 1.10 M | $4.24 B |
| 06/13/2025 | $28.14 | $27.49 (-2.31%) | $28.43 | $26.95 | 1.89 M | $4.08 B |
| 06/12/2025 | $28.33 | $28.76 (1.52%) | $28.79 | $28.16 | 1.22 M | $4.27 B |
| 06/11/2025 | $28.57 | $28.69 (0.42%) | $28.82 | $28.32 | 1.90 M | $4.26 B |
| 06/10/2025 | $27.98 | $28.33 (1.25%) | $28.58 | $27.70 | 2.11 M | $4.21 B |
| 06/09/2025 | $27.50 | $27.77 (0.98%) | $28.22 | $27.26 | 1.41 M | $4.12 B |
| 06/06/2025 | $27.03 | $27.03 (0%) | $27.32 | $26.86 | 1.09 M | $4.01 B |
| 06/05/2025 | $26.67 | $26.51 (-0.6%) | $26.94 | $26.32 | 956.73 K | $3.94 B |
| 06/04/2025 | $26.70 | $26.60 (-0.37%) | $26.81 | $26.46 | 826.00 K | $3.95 B |
| 06/03/2025 | $25.77 | $26.54 (2.99%) | $26.70 | $25.63 | 1.02 M | $3.94 B |
| 06/02/2025 | $25.97 | $25.70 (-1.04%) | $26.05 | $25.45 | 1.03 M | $3.82 B |
| 05/30/2025 | $26.62 | $26.06 (-2.1%) | $26.72 | $25.90 | 1.63 M | $3.87 B |
| 05/29/2025 | $27.20 | $26.86 (-1.25%) | $27.40 | $26.56 | 1.74 M | $3.99 B |
| 05/28/2025 | $26.27 | $26.32 (0.19%) | $26.60 | $26.23 | 2.14 M | $3.91 B |
| 05/27/2025 | $25.82 | $26.20 (1.47%) | $26.38 | $25.45 | 1.63 M | $3.89 B |
| 05/23/2025 | $24.69 | $25.19 (2.03%) | $25.46 | $24.69 | 1.91 M | $3.74 B |
| 05/22/2025 | $25.45 | $25.53 (0.31%) | $25.77 | $25.21 | 1.33 M | $3.79 B |
| 05/21/2025 | $26.43 | $25.57 (-3.25%) | $26.62 | $25.53 | 1.62 M | $3.80 B |
| 05/20/2025 | $26.67 | $26.87 (0.75%) | $27.02 | $26.57 | 1.23 M | $3.99 B |
| 05/19/2025 | $26.58 | $26.65 (0.26%) | $27.08 | $26.51 | 1.17 M | $3.96 B |
| 05/16/2025 | $27.27 | $27.17 (-0.37%) | $27.27 | $26.79 | 2.20 M | $4.03 B |
| 05/15/2025 | $27.44 | $27.32 (-0.44%) | $27.86 | $27.12 | 1.75 M | $4.06 B |
| 05/14/2025 | $28.03 | $27.79 (-0.86%) | $28.19 | $27.60 | 1.45 M | $4.13 B |
| 05/13/2025 | $27.78 | $28.23 (1.62%) | $28.75 | $27.50 | 1.98 M | $4.19 B |
| 05/12/2025 | $26.93 | $27.67 (2.75%) | $28.15 | $26.61 | 2.82 M | $4.11 B |
| 05/09/2025 | $24.54 | $25.55 (4.12%) | $26.14 | $24.04 | 2.99 M | $3.79 B |
| 05/08/2025 | $22.13 | $22.46 (1.49%) | $22.64 | $21.91 | 3.40 M | $3.34 B |
| 05/07/2025 | $21.82 | $21.69 (-0.6%) | $21.91 | $21.39 | 1.66 M | $3.24 B |
| 05/06/2025 | $21.76 | $21.63 (-0.6%) | $22.11 | $21.54 | 1.32 M | $3.24 B |
| 05/05/2025 | $21.93 | $21.98 (0.23%) | $22.31 | $21.62 | 1.57 M | $3.29 B |
| 05/02/2025 | $21.97 | $22.07 (0.46%) | $22.32 | $21.69 | 1.11 M | $3.30 B |
| 05/01/2025 | $21.49 | $21.37 (-0.56%) | $22.12 | $21.29 | 1.45 M | $3.20 B |
| 04/30/2025 | $20.93 | $21.40 (2.25%) | $21.46 | $20.57 | 1.68 M | $3.20 B |
| 04/29/2025 | $21.13 | $21.37 (1.14%) | $21.57 | $21.11 | 1.09 M | $3.20 B |
| 04/28/2025 | $21.38 | $21.37 (-0.05%) | $21.84 | $21.02 | 1.16 M | $3.20 B |
| 04/25/2025 | $21.32 | $21.29 (-0.14%) | $21.51 | $21.08 | 1.30 M | $3.18 B |
| 04/24/2025 | $20.37 | $21.64 (6.23%) | $21.64 | $20.27 | 1.82 M | $3.24 B |
| 04/23/2025 | $20.50 | $20.11 (-1.9%) | $21.25 | $20.04 | 1.32 M | $3.01 B |
| 04/22/2025 | $19.22 | $19.58 (1.87%) | $19.62 | $19.08 | 2.13 M | $2.93 B |
| 04/21/2025 | $19.13 | $18.87 (-1.36%) | $19.27 | $18.57 | 1.60 M | $2.82 B |
| 04/17/2025 | $19.10 | $19.47 (1.94%) | $19.56 | $18.98 | 1.56 M | $2.91 B |
| 04/16/2025 | $19.66 | $19.17 (-2.49%) | $19.93 | $18.87 | 1.39 M | $2.87 B |
| 04/15/2025 | $19.84 | $19.75 (-0.45%) | $20.06 | $19.45 | 1.68 M | $2.95 B |
| 04/14/2025 | $20.06 | $19.99 (-0.35%) | $20.25 | $19.10 | 2.30 M | $2.99 B |
| 04/11/2025 | $19.43 | $19.57 (0.72%) | $19.68 | $18.73 | 1.95 M | $2.93 B |
| 04/10/2025 | $20.48 | $19.44 (-5.08%) | $20.48 | $18.82 | 2.91 M | $2.91 B |
| 04/09/2025 | $17.34 | $20.88 (20.42%) | $21.29 | $17.32 | 5.23 M | $3.12 B |
| 04/08/2025 | $19.79 | $17.69 (-10.61%) | $19.79 | $17.41 | 3.10 M | $2.65 B |
| 04/07/2025 | $17.70 | $18.90 (6.78%) | $20.17 | $17.61 | 3.83 M | $2.83 B |
| 04/04/2025 | $19.52 | $18.72 (-4.1%) | $19.53 | $17.51 | 4.75 M | $2.80 B |
| 04/03/2025 | $22.98 | $20.25 (-11.88%) | $23.41 | $20.09 | 5.01 M | $3.03 B |
| 04/02/2025 | $23.90 | $24.61 (2.97%) | $24.92 | $23.88 | 1.55 M | $3.68 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.
