-
5 DAY PERFORMANCE
-0.50% -
1 MONTH PERFORMANCE
-9.59% -
3 MONTH PERFORMANCE
-14.01% -
6 MONTH PERFORMANCE
-24.60% -
YEAR-TO-DATE PERFORMANCE
-15.70% -
1 YEAR PERFORMANCE
-0.41%
Sensata Technologies Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $31.00 | $31.67 (2.16%) | $31.74 | $30.88 | 347,123 | $4.77 B |
| 11/21/2024 | $30.62 | $30.87 (0.82%) | $31.09 | $30.48 | 1.85 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 |
| 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 |