Get the Stockscreener App
26.06
2.98%
-0.80
Overview
News
Price History
Option Chain
Financials
Why ST Down?
Discussions
Forecast
Dividend History
Sensata Technologies Holding Plc Stock (ST) Price History
The historical daily chart and data for Sensata Technologies Holding Plc stock (ST), show that the latest closing stock price as of May 30, 2025, is $26.06.
- Sensata Technologies Holding Plc all-time high stock price is $65.58, occurred on January 05, 2022.
- The lowest Sensata Technologies Holding Plc stock price recorded was $17.32 on April 09, 2025. Since then, Sensata Technologies Holding Plc's stock price has risen over 50.46% to $26.06 now.
- The 52-week high stock price for ST is $42.33, representing a 62.43% increase from the current share price, occurred on July 16, 2024.
- The 52-week low stock price for ST is $17.32, indicating a -33.54% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Sensata Technologies Holding Plc (ST) stock in the beginning of 2024 was $62.99. The stock closed the year at $40.38, a loss of over -35.89% for the year.
The table below shows more information about ST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $26.72 | $25.89 | $0.825 | 1,633,339.0 | -2.98% |
| May 29, 2025 | $27.40 | $26.56 | $0.84 | 1,735,717.0 | +2.05% |
| May 28, 2025 | $26.60 | $26.23 | $0.37 | 2,143,973.0 | +0.46% |
| May 27, 2025 | $26.38 | $25.45 | $0.93 | 1,627,121.0 | +4.01% |
| May 23, 2025 | $25.45 | $24.69 | $0.765 | 1,908,088.0 | -1.33% |
| May 22, 2025 | $25.77 | $25.20 | $0.565 | 1,325,174.0 | -0.16% |
| May 21, 2025 | $26.62 | $25.52 | $1.10 | 1,615,926.0 | -4.84% |
| May 20, 2025 | $27.02 | $26.57 | $0.445 | 1,229,522.0 | +0.83% |
| May 19, 2025 | $27.08 | $26.51 | $0.57 | 1,174,465.0 | -1.91% |
| May 16, 2025 | $27.27 | $26.79 | $0.48 | 2,200,278.0 | -0.55% |
| May 15, 2025 | $27.86 | $27.12 | $0.74 | 1,747,749.0 | -1.69% |
| May 14, 2025 | $28.18 | $27.60 | $0.585 | 1,445,013.0 | -1.56% |
| May 13, 2025 | $28.75 | $27.50 | $1.25 | 1,979,983.0 | +2.02% |
| May 12, 2025 | $28.15 | $26.61 | $1.54 | 2,820,925.0 | +8.30% |
| May 09, 2025 | $26.14 | $24.04 | $2.10 | 2,991,493.0 | +13.76% |
| May 08, 2025 | $22.64 | $21.91 | $0.735 | 3,391,298.0 | +3.55% |
| May 07, 2025 | $21.91 | $21.39 | $0.52 | 1,552,930.0 | +0.28% |
| May 06, 2025 | $22.11 | $21.54 | $0.5699 | 1,263,472.0 | -1.59% |
| May 05, 2025 | $22.31 | $21.62 | $0.69 | 1,571,575.0 | -0.41% |
| May 02, 2025 | $22.32 | $21.69 | $0.63 | 1,114,572.0 | +3.28% |
Sensata Technologies Holding Plc Stock (ST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sensata Technologies Holding Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sensata Technologies Holding Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sensata Technologies Holding Plc Stock (ST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $28.75 | $21.29 | $7.46 | 39,549,632.0 | +21.78% |
| Apr, 2025 | $24.92 | $17.32 | $7.60 | 48,765,331.0 | -11.83% |
| Mar, 2025 | $29.30 | $23.69 | $5.61 | 35,665,143.0 | -15.88% |
| Feb, 2025 | $30.28 | $24.91 | $5.38 | 35,798,760.0 | +6.22% |
| Jan, 2025 | $29.45 | $26.89 | $2.56 | 26,638,708.0 | -0.88% |
Sensata Technologies Holding Plc Stock (ST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.71 | $26.65 | $6.06 | 39,198,732.0 | -15.62% |
| Nov, 2024 | $34.93 | $30.43 | $4.50 | 29,203,258.0 | -6.41% |
| Oct, 2024 | $36.64 | $34.25 | $2.39 | 24,343,369.0 | -4.24% |
| Sep, 2024 | $38.32 | $33.78 | $4.54 | 22,674,468.0 | -6.98% |
| Aug, 2024 | $39.26 | $34.40 | $4.86 | 30,977,712.0 | -1.13% |
| Jul, 2024 | $42.33 | $36.50 | $5.83 | 43,742,466.0 | +4.28% |
| Jun, 2024 | $41.73 | $36.61 | $5.12 | 35,261,675.0 | -9.51% |
| May, 2024 | $43.14 | $37.77 | $5.37 | 46,006,482.0 | +7.86% |
| Apr, 2024 | $42.88 | $33.32 | $9.56 | 39,414,715.0 | +4.27% |
| Mar, 2024 | $36.84 | $33.70 | $3.14 | 31,641,938.0 | +6.74% |
| Feb, 2024 | $36.87 | $31.91 | $4.96 | 50,232,769.0 | -4.84% |
| Jan, 2024 | $37.88 | $33.46 | $4.42 | 47,498,962.0 | -3.73% |
Sensata Technologies Holding Plc Stock (ST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $38.19 | $32.19 | $6.00 | 43,846,284.0 | +15.56% |
| Nov, 2023 | $33.96 | $30.56 | $3.40 | 49,971,221.0 | +1.98% |
| Oct, 2023 | $38.09 | $31.29 | $6.80 | 34,387,379.0 | -15.71% |
| Sep, 2023 | $39.61 | $36.06 | $3.55 | 64,199,023.0 | +0.53% |
| Aug, 2023 | $42.02 | $36.71 | $5.31 | 23,680,206.0 | -10.96% |
| Jul, 2023 | $47.41 | $41.34 | $6.07 | 25,387,020.0 | -6.09% |
| Jun, 2023 | $45.58 | $41.10 | $4.48 | 17,540,291.0 | +8.36% |
| May, 2023 | $43.98 | $39.71 | $4.27 | 21,779,348.0 | -4.44% |
| Apr, 2023 | $50.11 | $42.10 | $8.01 | 21,912,211.0 | -13.13% |
| Mar, 2023 | $52.05 | $45.40 | $6.65 | 18,671,556.0 | -1.11% |
| Feb, 2023 | $54.34 | $49.39 | $4.95 | 17,656,855.0 | -0.53% |
| Jan, 2023 | $50.95 | $40.25 | $10.70 | 23,642,326.0 | +25.93% |
1.66%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):