Sensata Technologies Holding plc Ordinary Shares (ST)

Last Price40.35

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 11th, 9:13 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Sensata Technologies Holding plc Ordinary Shares (ST)

Date Range:

2026-08-11 - 2026-11-11

Date	Open	High	Low	Close	Volume	Adjusted Close
11/10/2026	39.92	40.60	39.54	40.35	1,384,121	40.35
11/09/2026	40.25	40.81	39.71	40.63	2,597,572	40.51
11/06/2026	39.38	39.63	38.64	39.31	1,463,981	39.19
11/05/2026	40.36	40.71	38.13	38.52	2,602,983	38.41
11/04/2026	42.02	42.02	39.88	41.12	2,039,424	41.00
11/03/2026	42.07	42.41	41.52	41.64	1,617,178	41.52
11/02/2026	40.94	42.31	40.48	41.23	1,560,099	41.11
10/30/2026	40.51	41.10	39.62	40.27	1,621,950	40.15
10/29/2026	40.64	41.85	40.41	41.30	1,812,685	41.18
10/28/2026	41.14	42.05	40.44	40.88	3,197,565	40.76
10/27/2026	41.22	42.38	40.78	42.32	1,976,437	42.20
10/26/2026	40.80	41.18	40.33	40.69	1,782,253	40.57
10/23/2026	40.11	40.94	39.61	40.38	1,746,061	40.26
10/22/2026	41.14	41.30	40.19	40.70	1,747,801	40.58
10/21/2026	42.83	43.00	42.07	42.28	1,048,226	42.16
10/20/2026	40.20	42.06	40.12	42.00	1,356,812	41.88
10/19/2026	41.17	41.30	40.44	40.85	792,184	40.73
10/16/2026	41.18	41.63	40.16	40.58	920,624	40.46
10/15/2026	40.33	41.38	39.77	41.31	1,408,014	41.19
10/14/2026	42.05	42.47	40.62	41.17	1,792,165	41.05
10/13/2026	41.66	42.71	41.53	42.50	1,170,883	42.37
10/12/2026	42.20	42.44	41.91	42.10	1,068,015	41.98
10/09/2026	42.50	42.80	41.35	42.29	769,792	42.17
10/08/2026	42.04	42.73	41.66	42.23	1,561,554	42.11
10/07/2026	42.90	43.00	41.34	42.37	897,854	42.24
10/06/2026	43.53	44.17	42.95	43.92	1,231,177	43.79
10/05/2026	43.65	43.99	42.74	43.17	988,308	43.04
10/02/2026	43.08	43.85	42.52	43.51	1,489,834	43.38
10/01/2026	41.44	42.41	41.09	42.35	1,527,834	42.22
9/30/2026	41.96	42.24	41.43	41.56	861,638	41.44
9/29/2026	42.09	42.23	41.40	41.91	945,701	41.79
9/28/2026	41.86	42.13	41.23	41.74	941,051	41.62
9/25/2026	41.22	42.56	41.16	42.19	1,139,578	42.07
9/24/2026	40.98	41.41	40.63	41.06	1,030,916	40.94
9/23/2026	41.70	42.13	41.22	41.51	1,286,260	41.39
9/22/2026	42.14	42.39	41.77	42.16	1,116,353	42.04
9/21/2026	42.36	42.36	41.54	41.84	2,327,355	41.72
9/18/2026	42.28	42.47	41.70	41.95	1,713,644	41.83
9/17/2026	43.16	43.16	42.17	42.24	1,178,747	42.12
9/16/2026	42.13	42.44	41.20	41.91	1,140,262	41.79
9/15/2026	41.86	42.05	41.43	41.64	1,013,226	41.52
9/14/2026	41.89	42.14	41.19	41.38	1,322,262	41.26
9/11/2026	43.00	43.68	42.62	43.64	1,901,538	43.51
9/10/2026	41.46	42.31	41.13	42.19	1,444,793	42.07
9/09/2026	42.26	42.73	41.76	42.03	1,123,394	41.91
9/08/2026	44.15	44.18	42.47	42.59	2,536,727	42.46
9/04/2026	42.25	43.14	42.16	43.08	1,060,281	42.95
9/03/2026	42.13	42.40	41.33	42.02	948,788	41.90
9/02/2026	40.94	42.14	40.58	42.04	1,638,767	41.92
9/01/2026	40.58	41.03	40.25	40.98	1,187,072	40.86
8/31/2026	41.79	41.79	40.62	41.03	2,038,224	40.91
8/28/2026	42.77	43.15	41.01	41.03	1,235,033	40.91
8/27/2026	42.62	43.16	42.16	42.49	719,887	42.36
8/26/2026	42.43	43.05	42.30	42.58	798,552	42.45
8/25/2026	42.79	42.79	41.69	42.17	1,035,128	42.05
8/24/2026	42.66	42.66	41.55	41.96	1,439,612	41.84
8/21/2026	42.42	42.94	42.12	42.83	1,168,253	42.70
8/20/2026	42.27	42.72	41.79	41.93	1,317,658	41.81
8/19/2026	43.59	43.59	42.28	42.77	2,946,636	42.64
8/18/2026	45.04	45.14	43.07	43.11	1,171,263	42.98
8/17/2026	46.45	46.80	45.64	45.92	1,723,689	45.78
8/14/2026	45.38	46.33	45.20	46.23	1,511,081	46.09
8/13/2026	45.96	46.26	45.13	45.42	923,729	45.29
8/12/2026	47.20	47.22	45.93	46.15	999,364	46.01
8/11/2026	46.39	47.52	45.42	46.23	1,134,864	45.97