5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-5.83%
3 MONTH PERFORMANCE
-1.82%
6 MONTH PERFORMANCE
-21.14%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
+29.27%
Sensient Technologies Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $92.59 | $91.62 (-1.05%) | $93.71 | $91.17 | 328.09 K | $3.87 B |
| 02/17/2026 | $90.51 | $92.39 (2.08%) | $95.03 | $90.00 | 538.42 K | $3.90 B |
| 02/13/2026 | $84.00 | $93.03 (10.75%) | $97.62 | $82.60 | 1.61 M | $3.93 B |
| 02/12/2026 | $102.32 | $97.93 (-4.29%) | $104.47 | $97.64 | 597.77 K | $4.14 B |
| 02/11/2026 | $102.70 | $102.33 (-0.36%) | $103.72 | $101.36 | 383.71 K | $4.32 B |
| 02/10/2026 | $100.68 | $102.05 (1.36%) | $102.98 | $100.50 | 433.80 K | $4.31 B |
| 02/09/2026 | $97.82 | $100.13 (2.36%) | $100.25 | $96.56 | 275.20 K | $4.23 B |
| 02/06/2026 | $96.57 | $97.48 (0.94%) | $98.00 | $96.57 | 282.60 K | $4.12 B |
| 02/05/2026 | $100.04 | $96.14 (-3.9%) | $101.82 | $94.49 | 363.23 K | $4.06 B |
| 02/04/2026 | $93.51 | $94.13 (0.66%) | $94.72 | $93.24 | 285.74 K | $3.98 B |
| 02/03/2026 | $94.51 | $93.09 (-1.5%) | $94.73 | $91.63 | 299.10 K | $3.93 B |
| 02/02/2026 | $95.11 | $94.98 (-0.14%) | $96.60 | $94.77 | 257.50 K | $4.01 B |
| 01/30/2026 | $95.21 | $94.52 (-0.72%) | $96.91 | $92.55 | 312.84 K | $3.99 B |
| 01/29/2026 | $95.10 | $95.60 (0.53%) | $95.85 | $94.34 | 334.03 K | $4.04 B |
| 01/28/2026 | $94.83 | $95.06 (0.24%) | $96.20 | $93.49 | 212.30 K | $4.02 B |
| 01/27/2026 | $95.47 | $94.57 (-0.94%) | $96.00 | $94.43 | 160.10 K | $4.00 B |
| 01/26/2026 | $96.54 | $95.89 (-0.67%) | $96.89 | $95.82 | 199.90 K | $4.05 B |
| 01/23/2026 | $97.81 | $96.02 (-1.83%) | $98.05 | $95.45 | 131.72 K | $4.06 B |
| 01/22/2026 | $98.12 | $98.30 (0.18%) | $98.87 | $97.71 | 144.60 K | $4.15 B |
| 01/21/2026 | $96.05 | $97.68 (1.7%) | $98.18 | $96.05 | 185.60 K | $4.13 B |
| 01/20/2026 | $96.04 | $95.17 (-0.91%) | $96.77 | $94.74 | 194.10 K | $4.02 B |
| 01/16/2026 | $96.70 | $97.30 (0.62%) | $97.63 | $95.84 | 200.04 K | $4.11 B |
| 01/15/2026 | $96.25 | $97.30 (1.09%) | $97.52 | $96.17 | 162.20 K | $4.11 B |
| 01/14/2026 | $95.56 | $96.07 (0.53%) | $96.94 | $94.46 | 309.00 K | $4.06 B |
| 01/13/2026 | $98.46 | $95.33 (-3.18%) | $99.03 | $95.02 | 316.20 K | $4.03 B |
| 01/12/2026 | $98.69 | $98.70 (0.01%) | $100.30 | $97.57 | 210.64 K | $4.17 B |
| 01/09/2026 | $96.95 | $98.12 (1.21%) | $98.27 | $96.40 | 189.22 K | $4.15 B |
| 01/08/2026 | $93.28 | $96.98 (3.97%) | $97.06 | $93.28 | 149.04 K | $4.10 B |
| 01/07/2026 | $94.96 | $93.62 (-1.41%) | $94.96 | $92.37 | 191.80 K | $3.96 B |
| 01/06/2026 | $94.34 | $94.82 (0.51%) | $94.86 | $93.03 | 240.10 K | $4.01 B |
| 01/05/2026 | $92.81 | $94.85 (2.2%) | $96.12 | $92.81 | 230.00 K | $4.01 B |
| 01/02/2026 | $93.95 | $93.44 (-0.54%) | $95.21 | $92.81 | 128.23 K | $3.95 B |
| 12/31/2025 | $94.58 | $93.95 (-0.67%) | $94.58 | $93.20 | 121.01 K | $3.97 B |
| 12/30/2025 | $95.23 | $94.44 (-0.83%) | $95.23 | $94.23 | 113.42 K | $3.99 B |
| 12/29/2025 | $96.51 | $95.25 (-1.31%) | $96.51 | $95.00 | 115.33 K | $4.02 B |
| 12/26/2025 | $95.93 | $96.11 (0.19%) | $96.75 | $95.42 | 187.00 K | $4.06 B |
| 12/24/2025 | $95.67 | $96.18 (0.53%) | $96.49 | $95.60 | 59.30 K | $4.06 B |
| 12/23/2025 | $96.91 | $96.36 (-0.57%) | $97.40 | $95.84 | 126.90 K | $4.07 B |
| 12/22/2025 | $97.55 | $97.23 (-0.33%) | $97.55 | $95.91 | 261.80 K | $4.11 B |
| 12/19/2025 | $96.61 | $96.75 (0.14%) | $97.84 | $96.21 | 923.10 K | $4.09 B |
| 12/18/2025 | $96.69 | $97.14 (0.47%) | $97.66 | $95.47 | 237.23 K | $4.10 B |
| 12/17/2025 | $93.69 | $96.56 (3.06%) | $97.39 | $92.98 | 594.44 K | $4.08 B |
| 12/16/2025 | $94.22 | $93.84 (-0.4%) | $94.22 | $92.69 | 211.54 K | $3.96 B |
| 12/15/2025 | $94.86 | $94.10 (-0.8%) | $95.03 | $92.50 | 277.42 K | $3.98 B |
| 12/12/2025 | $96.39 | $93.91 (-2.57%) | $96.97 | $93.43 | 385.62 K | $3.97 B |
| 12/11/2025 | $94.24 | $95.76 (1.61%) | $95.96 | $92.34 | 336.32 K | $4.05 B |
| 12/10/2025 | $93.01 | $94.56 (1.67%) | $94.78 | $91.65 | 376.90 K | $3.99 B |
| 12/09/2025 | $90.29 | $92.66 (2.62%) | $92.75 | $89.75 | 260.72 K | $3.91 B |
| 12/08/2025 | $92.43 | $90.02 (-2.61%) | $93.12 | $89.80 | 264.62 K | $3.80 B |
| 12/05/2025 | $94.27 | $92.39 (-1.99%) | $94.51 | $92.08 | 199.70 K | $3.90 B |
| 12/04/2025 | $92.81 | $94.42 (1.73%) | $94.63 | $92.27 | 261.40 K | $3.99 B |
| 12/03/2025 | $94.81 | $92.62 (-2.31%) | $95.41 | $92.52 | 363.50 K | $3.91 B |
| 12/02/2025 | $96.13 | $94.81 (-1.37%) | $96.77 | $94.44 | 181.63 K | $4.01 B |
| 12/01/2025 | $96.59 | $95.65 (-0.97%) | $96.66 | $94.56 | 266.90 K | $4.04 B |
| 11/28/2025 | $97.31 | $97.49 (0.18%) | $97.95 | $96.96 | 119.80 K | $4.12 B |
| 11/26/2025 | $96.98 | $97.65 (0.69%) | $99.03 | $96.83 | 465.30 K | $4.13 B |
| 11/25/2025 | $96.58 | $97.30 (0.75%) | $98.64 | $96.44 | 292.44 K | $4.11 B |
| 11/24/2025 | $93.79 | $96.28 (2.65%) | $96.72 | $92.41 | 317.31 K | $4.07 B |
| 11/21/2025 | $93.75 | $94.87 (1.19%) | $95.56 | $92.99 | 504.40 K | $4.01 B |
| 11/20/2025 | $93.75 | $93.30 (-0.48%) | $94.10 | $92.75 | 310.13 K | $3.94 B |
| 11/19/2025 | $93.75 | $93.07 (-0.73%) | $94.09 | $92.25 | 211.35 K | $3.93 B |
| 11/18/2025 | $92.74 | $93.33 (0.64%) | $93.75 | $91.87 | 226.90 K | $3.94 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.
