stockNYSE: ST • 28 Days Updates
Sensata Technologies Holding plc (ST)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investors.sensata.com
Price & Performance Trajectory
Sensata Technologies Holding plcNYSE: ST
Latest Close
$42.29
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesST session performance
✓ Latest Close USD
$42.29
Latest session close
$-1.35vs period start
Period Return % % GAIN
-3.09%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$44.17 / $40.63
Period range envelope
$3.54channel spread
Total Volume SHARES
22.10M
Period turnover
Avg: 1.30M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $42.29 | +0.14% | $42.80 | $41.35 | 769.5K |
| Oct 08, 2026 | $42.23 | -0.33% | $42.72 | $41.66 | 1.56M |
| Oct 07, 2026 | $42.37 | -3.53% | $43.00 | $41.34 | 897.8K |
| Oct 06, 2026 | $43.92 | +1.74% | $44.17 | $42.99 | 1.23M |
| Oct 05, 2026 | $43.17 | -0.78% | $43.99 | $42.74 | 988.3K |
| Oct 02, 2026 | $43.51 | +2.74% | $43.85 | $42.52 | 1.49M |
| Sep 25, 2026 | $42.19 | +2.75% | $42.56 | $41.16 | 1.14M |
| Sep 24, 2026 | $41.06 | -1.08% | $41.42 | $40.63 | 1.03M |
| Sep 23, 2026 | $41.51 | -1.54% | $42.13 | $41.22 | 1.29M |
| Sep 22, 2026 | $42.16 | +0.76% | $42.39 | $41.77 | 1.12M |
| Sep 21, 2026 | $41.84 | -0.26% | $42.36 | $41.54 | 2.33M |
| Sep 18, 2026 | $41.95 | -0.69% | $42.47 | $41.70 | 1.71M |
| Sep 17, 2026 | $42.24 | +0.79% | $43.16 | $42.17 | 1.18M |
| Sep 16, 2026 | $41.91 | +0.65% | $42.44 | $41.20 | 1.14M |
| Sep 15, 2026 | $41.64 | +0.63% | $42.05 | $41.43 | 1.01M |
Page 1 of 2