Sensata Technologies (ST) Price: 40.38

Sensata Technologies Holding Plc (ST)

40.38 -0.32 (-0.79%) USD | NYSE | Oct 23, 16:00

40.36 -0.02 (-0.04%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2010. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 23, 2026	40.11	40.94	39.61	40.38	1.746M
Oct 22, 2026	41.14	41.30	40.19	40.70	1.748M
Oct 21, 2026	42.83	43.00	42.07	42.28	1.048M
Oct 20, 2026	40.20	42.06	40.12	42.00	1.357M
Oct 19, 2026	41.17	41.30	40.44	40.85	792188.0
Oct 16, 2026	41.18	41.63	40.16	40.58	920623.0
Oct 15, 2026	40.33	41.38	39.77	41.31	1.408M
Oct 14, 2026	42.05	42.47	40.62	41.17	1.793M
Oct 13, 2026	41.66	42.71	41.53	42.50	1.171M
Oct 12, 2026	42.20	42.44	41.90	42.10	1.068M
Oct 09, 2026	42.50	42.80	41.35	42.29	769792.0
Oct 08, 2026	42.04	42.73	41.66	42.23	1.562M
Oct 07, 2026	42.90	43.00	41.34	42.37	897857.0
Oct 06, 2026	43.53	44.17	42.95	43.92	1.231M
Oct 05, 2026	43.65	43.99	42.74	43.17	988310.0
Oct 02, 2026	43.08	43.85	42.52	43.51	1.487M
Oct 01, 2026	41.44	42.42	41.09	42.35	1.528M
Sep 30, 2026	41.96	42.24	41.43	41.56	861640.0
Sep 29, 2026	42.09	42.23	41.40	41.91	945703.0
Sep 28, 2026	41.86	42.13	41.23	41.74	941052.0
Sep 25, 2026	41.22	42.56	41.16	42.19	1.140M
Sep 24, 2026	40.98	41.42	40.63	41.06	1.031M
Sep 23, 2026	41.70	42.13	41.22	41.51	1.286M
Sep 22, 2026	42.14	42.39	41.77	42.16	1.118M
Sep 21, 2026	42.36	42.36	41.54	41.84	2.327M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks