5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-13.62%
3 MONTH PERFORMANCE
-22.37%
6 MONTH PERFORMANCE
-39.48%
YEAR-TO-DATE PERFORMANCE
-21.97%
1 YEAR PERFORMANCE
-40.21%
Sensata Technologies Holding plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $21.13 | $21.37 (1.14%) | $21.56 | $21.10 | 1.08 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 |
| 04/01/2025 | $24.20 | $24.23 (0.12%) | $24.42 | $23.68 | 1.77 M | $3.62 B |
| 03/31/2025 | $24.38 | $24.27 (-0.45%) | $24.53 | $23.69 | 2.48 M | $3.63 B |
| 03/28/2025 | $25.87 | $24.75 (-4.33%) | $26.00 | $24.42 | 2.87 M | $3.70 B |
| 03/27/2025 | $27.26 | $26.12 (-4.18%) | $27.36 | $25.38 | 2.56 M | $3.91 B |
| 03/26/2025 | $27.75 | $27.46 (-1.05%) | $28.15 | $27.21 | 1.03 M | $4.11 B |
| 03/25/2025 | $28.07 | $27.85 (-0.78%) | $28.27 | $27.58 | 994,100 | $4.17 B |
| 03/24/2025 | $27.61 | $27.79 (0.65%) | $28.10 | $27.50 | 1.25 M | $4.16 B |
| 03/21/2025 | $27.41 | $27.15 (-0.95%) | $27.51 | $26.85 | 2.20 M | $4.06 B |
| 03/20/2025 | $27.60 | $27.90 (1.09%) | $28.16 | $27.60 | 1.02 M | $4.17 B |
| 03/19/2025 | $27.82 | $27.99 (0.61%) | $28.25 | $27.68 | 1.12 M | $4.19 B |
| 03/18/2025 | $27.74 | $27.81 (0.25%) | $28.10 | $27.62 | 1.18 M | $4.16 B |
| 03/17/2025 | $27.14 | $27.74 (2.21%) | $27.97 | $26.93 | 1.67 M | $4.15 B |
| 03/14/2025 | $26.86 | $27.18 (1.19%) | $27.30 | $26.67 | 1.63 M | $4.07 B |
| 03/13/2025 | $26.68 | $26.46 (-0.82%) | $27.18 | $26.38 | 1.26 M | $3.96 B |
| 03/12/2025 | $27.54 | $26.78 (-2.76%) | $27.66 | $26.64 | 1.48 M | $4.01 B |
| 03/11/2025 | $28.09 | $27.59 (-1.78%) | $28.16 | $26.97 | 1.81 M | $4.13 B |
| 03/10/2025 | $28.40 | $28.13 (-0.95%) | $29.25 | $27.93 | 2.54 M | $4.21 B |
| 03/07/2025 | $27.55 | $28.72 (4.25%) | $28.83 | $27.55 | 2.64 M | $4.30 B |
| 03/06/2025 | $26.85 | $27.84 (3.69%) | $27.94 | $26.70 | 1.98 M | $4.16 B |
| 03/05/2025 | $26.92 | $27.10 (0.67%) | $27.48 | $26.70 | 1.80 M | $4.05 B |
| 03/04/2025 | $26.83 | $26.53 (-1.12%) | $27.07 | $26.01 | 2.99 M | $3.97 B |
| 03/03/2025 | $28.97 | $27.32 (-5.7%) | $29.31 | $27.21 | 1.59 M | $4.09 B |
| 02/28/2025 | $28.69 | $28.85 (0.56%) | $29.03 | $28.30 | 2.10 M | $4.31 B |
| 02/27/2025 | $29.22 | $28.78 (-1.51%) | $29.84 | $28.72 | 1.31 M | $4.30 B |
| 02/26/2025 | $29.71 | $29.38 (-1.11%) | $29.90 | $29.29 | 1.36 M | $4.39 B |
| 02/25/2025 | $29.52 | $29.48 (-0.14%) | $29.93 | $29.20 | 1.79 M | $4.41 B |
| 02/24/2025 | $29.59 | $29.48 (-0.37%) | $29.91 | $29.11 | 1.91 M | $4.41 B |
| 02/21/2025 | $30.02 | $29.49 (-1.77%) | $30.10 | $29.30 | 1.31 M | $4.41 B |
| 02/20/2025 | $30.00 | $29.97 (-0.1%) | $30.28 | $29.61 | 1.24 M | $4.48 B |
| 02/19/2025 | $29.49 | $30.00 (1.73%) | $30.07 | $29.30 | 1.57 M | $4.49 B |
| 02/18/2025 | $29.64 | $29.67 (0.1%) | $29.84 | $29.15 | 1.91 M | $4.44 B |
| 02/14/2025 | $29.18 | $29.54 (1.23%) | $29.71 | $28.78 | 2.15 M | $4.42 B |
| 02/13/2025 | $28.00 | $28.85 (3.04%) | $29.25 | $27.94 | 2.96 M | $4.31 B |
| 02/12/2025 | $26.17 | $28.01 (7.03%) | $28.47 | $25.80 | 4.57 M | $4.19 B |
| 02/11/2025 | $25.55 | $25.80 (0.98%) | $25.96 | $25.42 | 2.16 M | $3.86 B |
| 02/10/2025 | $26.07 | $25.81 (-1%) | $26.37 | $25.58 | 2.27 M | $3.86 B |
| 02/07/2025 | $25.60 | $25.86 (1.02%) | $25.87 | $25.29 | 1.83 M | $3.87 B |
| 02/06/2025 | $25.79 | $25.48 (-1.2%) | $25.97 | $25.41 | 1.26 M | $3.81 B |
| 02/05/2025 | $25.77 | $25.59 (-0.7%) | $25.98 | $25.50 | 1.42 M | $3.83 B |
| 02/04/2025 | $25.65 | $25.74 (0.35%) | $26.06 | $25.50 | 1.36 M | $3.85 B |
| 02/03/2025 | $26.40 | $25.62 (-2.95%) | $26.47 | $24.91 | 2.82 M | $3.83 B |
| 01/31/2025 | $27.44 | $27.16 (-1.02%) | $27.68 | $26.93 | 1.75 M | $4.06 B |
| 01/30/2025 | $27.66 | $27.43 (-0.83%) | $27.82 | $27.15 | 2.46 M | $4.10 B |
| 01/29/2025 | $28.01 | $27.54 (-1.68%) | $28.26 | $27.36 | 2.62 M | $4.12 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.
