ST - Sensata Technologies Holding Plc
40.77
0.100 0.245%
Share volume: 3,010,893
Last Updated: 04-20-2026
Measuring And Control Equipment/Industrial Measurement Instruments & Related Products:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$40.67
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $40.60 | $40.60 | $41.20 | $41.20 | $40.50 | $40.50 | $40.77 | $40.77 | 3,010,893 | $3,010,893.00 |
| 04-17-2026 | $39.17 | $39.17 | $41.07 | $41.07 | $39.17 | $39.17 | $40.67 | $40.67 | 2,132,786 | $2,132,786.00 |
| 04-16-2026 | $38.66 | $38.66 | $39.17 | $39.17 | $38.19 | $38.19 | $38.66 | $38.66 | 2,337,304 | $2,337,304.00 |
| 04-15-2026 | $39.55 | $39.55 | $39.91 | $39.91 | $38.25 | $38.25 | $38.74 | $38.74 | 2,045,868 | $2,045,868.00 |
| 04-14-2026 | $39.28 | $39.28 | $39.45 | $39.45 | $38.76 | $38.76 | $39.34 | $39.34 | 1,543,495 | $1,543,495.00 |
| 04-13-2026 | $38.74 | $38.74 | $39.07 | $39.07 | $37.86 | $37.86 | $38.99 | $38.99 | 1,578,617 | $1,578,617.00 |
| 04-10-2026 | $39.15 | $39.15 | $39.44 | $39.44 | $38.55 | $38.55 | $38.95 | $38.95 | 1,160,812 | $1,160,812.00 |
| 04-09-2026 | $37.30 | $37.30 | $39.07 | $39.07 | $37.23 | $37.23 | $38.69 | $38.69 | 1,792,849 | $1,792,849.00 |
| 04-08-2026 | $36.98 | $36.98 | $37.79 | $37.79 | $36.45 | $36.45 | $37.38 | $37.38 | 1,584,400 | $1,584,400.00 |
| 04-07-2026 | $34.48 | $34.48 | $35.11 | $35.11 | $34.35 | $34.35 | $34.99 | $34.99 | 1,211,115 | $1,211,115.00 |