The highest closing price for Sensata Technologies (ST) all-time was $61.34, on January 4, 2022. The latest price is $42.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $41.44 | $42.42 | $41.09 | $42.35 | 1,444,294 |
September 2026 | $40.58 | $44.18 | $40.25 | $41.56 | 27,859,825 |
August 2026 | $46.14 | $49.04 | $40.62 | $41.03 | 27,694,877 |
July 2026 | $46.43 | $50.87 | $42.69 | $46.17 | 39,793,587 |
June 2026 | $49.11 | $53.75 | $45.54 | $47.62 | 45,210,431 |
May 2026 | $41.50 | $50.65 | $40.42 | $49.26 | 49,215,653 |
April 2026 | $35.56 | $42.32 | $33.41 | $41.42 | 42,847,661 |
March 2026 | $36.20 | $37.09 | $30.91 | $35.03 | 39,182,079 |
February 2026 | $34.19 | $38.88 | $34.04 | $37.14 | 51,399,973 |
January 2026 | $33.27 | $35.83 | $32.85 | $34.29 | 26,648,876 |
December 2025 | $31.58 | $35.94 | $31.37 | $33.00 | 30,217,106 |
November 2025 | $31.32 | $32.09 | $27.92 | $31.80 | 24,426,358 |
October 2025 | $29.85 | $33.48 | $28.67 | $31.44 | 34,157,455 |
September 2025 | $31.61 | $32.48 | $29.10 | $30.17 | 28,417,668 |
August 2025 | $29.68 | $33.42 | $28.62 | $32.14 | 30,605,728 |
July 2025 | $29.51 | $32.68 | $29.21 | $30.26 | 38,800,378 |
June 2025 | $25.55 | $29.96 | $25.03 | $29.62 | 29,265,651 |
May 2025 | $21.05 | $28.16 | $20.86 | $25.64 | 38,098,531 |
April 2025 | $23.71 | $24.41 | $16.97 | $20.96 | 49,135,367 |
March 2025 | $28.38 | $28.71 | $23.21 | $23.78 | 38,058,658 |
February 2025 | $25.74 | $29.66 | $24.28 | $28.26 | 37,298,602 |
January 2025 | $26.91 | $28.72 | $26.22 | $26.48 | 27,576,269 |
December 2024 | $31.56 | $31.90 | $25.99 | $26.72 | 41,738,476 |
November 2024 | $33.48 | $33.94 | $29.68 | $31.34 | 30,592,823 |
October 2024 | $34.80 | $35.60 | $33.27 | $33.36 | 24,840,642 |
Daily pricing data for Sensata Technologies dates back to 3/11/2010, and may be incomplete.