NASDAQ · ST

Sensata Technologies Holding plc

Technology · Hardware, Equipment & Parts

$40.27

Down-$1.03 (-2.49%)

Updated Oct 31, 2026, 10:06 AM

SID Score

5.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · ST

ST price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

ST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$40.51	$41.10	$39.62	$40.27	1.62M
Oct 29, 2026	$40.64	$41.849	$40.415	$41.30	1.81M
Oct 28, 2026	$41.14	$42.05	$40.44	$40.88	3.2M
Oct 27, 2026	$41.22	$42.38	$40.785	$42.32	1.98M
Oct 26, 2026	$40.80	$41.178	$40.33	$40.69	1.78M
Oct 23, 2026	$40.11	$40.94	$39.61	$40.38	1.75M
Oct 22, 2026	$41.14	$41.2951	$40.19	$40.70	1.75M
Oct 21, 2026	$42.83	$43.00	$42.07	$42.28	1.05M
Oct 20, 2026	$40.20	$42.06	$40.12	$42.00	1.36M
Oct 19, 2026	$41.17	$41.30	$40.44	$40.85	792.19K
Oct 16, 2026	$41.18	$41.63	$40.155	$40.58	920.62K
Oct 15, 2026	$40.33	$41.38	$39.77	$41.31	1.41M
Oct 14, 2026	$42.05	$42.47	$40.62	$41.17	1.79M
Oct 13, 2026	$41.66	$42.71	$41.53	$42.50	1.17M
Oct 12, 2026	$42.20	$42.435	$41.905	$42.10	1.07M
Oct 9, 2026	$42.50	$42.795	$41.35	$42.29	769.79K
Oct 8, 2026	$42.04	$42.73	$41.655	$42.23	1.56M
Oct 7, 2026	$42.90	$43.00	$41.34	$42.37	897.86K
Oct 6, 2026	$43.53	$44.17	$42.95	$43.92	1.23M
Oct 5, 2026	$43.65	$43.99	$42.74	$43.17	988.31K
Oct 2, 2026	$43.08	$43.85	$42.52	$43.51	1.49M