ST - Sensata Technologies Holding Plc
34.95
-0.350 -1.001%
Share volume: 1,542,502
Last Updated: 03-04-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$35.30
-0.35
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $35.70 | $35.70 | $36.00 | $36.00 | $34.72 | $34.72 | $34.95 | $34.95 | 1,542,502 | $1,542,502.00 |
| 03-03-2026 | $35.51 | $35.51 | $36.25 | $36.25 | $34.23 | $34.23 | $35.30 | $35.30 | 1,317,481 | $1,317,481.00 |
| 03-02-2026 | $36.39 | $36.39 | $37.29 | $37.29 | $35.89 | $35.89 | $36.85 | $36.85 | 1,698,326 | $1,698,326.00 |
| 02-27-2026 | $37.00 | $37.00 | $37.43 | $37.43 | $36.63 | $36.63 | $37.34 | $37.34 | 2,383,060 | $2,383,060.00 |
| 02-26-2026 | $38.09 | $38.09 | $38.25 | $38.25 | $37.15 | $37.15 | $37.56 | $37.56 | 1,468,143 | $1,468,143.00 |
| 02-25-2026 | $38.60 | $38.60 | $38.65 | $38.65 | $37.12 | $37.12 | $37.86 | $37.86 | 1,661,204 | $1,661,204.00 |
| 02-24-2026 | $37.07 | $37.07 | $39.09 | $39.09 | $37.07 | $37.07 | $38.36 | $38.36 | 2,587,087 | $2,587,087.00 |
| 02-23-2026 | $38.03 | $38.03 | $38.89 | $38.89 | $36.70 | $36.70 | $37.02 | $37.02 | 3,625,530 | $3,625,530.00 |
| 02-20-2026 | $35.85 | $35.85 | $38.39 | $38.39 | $35.59 | $35.59 | $38.35 | $38.35 | 4,690,482 | $4,690,482.00 |
| 02-19-2026 | $36.32 | $36.32 | $37.27 | $37.27 | $35.61 | $35.61 | $36.16 | $36.16 | 2,239,953 | $2,239,953.00 |