Is Sensata Technologies Holding plc (ST) a Buy, Sell, or Hold?
NYSE : ST
Sensata Technologies Holding plc — Stock Chart
$45.71 USD
$0.09 (0.2%)
- Volume
- 745.2K
- Average Volume
- 2.13M
- Market Capitalization
- $6.65B
- P/E Ratio
- 134.44
- Dividend Yield
- 1.05%
- Price Target
- $54.00
- Year High
- $53.89
- Year Low
- $28.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.44
- Current Ratio
- $2.75
ST Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $45.62 | $45.71 | 0.20% | 1.05M |
| 2026-07-23 | $45.45 | $45.62 | 0.37% | 1.84M |
| 2026-07-22 | $46.17 | $45.95 | -0.48% | 767.82K |
| 2026-07-21 | $45.90 | $46.51 | 1.33% | 1.38M |
| 2026-07-20 | $45.52 | $44.57 | -2.09% | 2.05M |
| 2026-07-17 | $43.14 | $45.05 | 4.43% | 1.9M |
| 2026-07-16 | $44.36 | $44.45 | 0.20% | 1.62M |
| 2026-07-15 | $45.10 | $44.65 | -1.00% | 1.25M |
| 2026-07-14 | $45.48 | $44.67 | -1.78% | 1.12M |
| 2026-07-13 | $44.98 | $44.40 | -1.29% | 1.52M |
| 2026-07-10 | $44.76 | $45.32 | 1.25% | 943.44K |
| 2026-07-09 | $45.15 | $44.76 | -0.86% | 1.36M |
| 2026-07-08 | $43.87 | $43.91 | 0.09% | 1.94M |
| 2026-07-07 | $45.09 | $44.29 | -1.77% | 1.5M |
| 2026-07-06 | $45.89 | $46.12 | 0.50% | 1.37M |
| 2026-07-02 | $46.54 | $45.34 | -2.58% | 2.11M |
| 2026-07-01 | $46.55 | $46.55 | 0.00% | 1.81M |
| 2026-06-30 | $47.36 | $47.74 | 0.80% | 2.04M |
| 2026-06-29 | $46.55 | $46.89 | 0.73% | 1.89M |
| 2026-06-26 | $47.86 | $46.85 | -2.11% | 3.5M |
| 2026-06-25 | $49.26 | $49.18 | -0.16% | 1.46M |
| 2026-06-24 | $48.63 | $48.20 | -0.88% | 1.56M |
| 2026-06-23 | $49.52 | $48.81 | -1.43% | 1.45M |
| 2026-06-22 | $50.74 | $51.70 | 1.89% | 1.66M |
| 2026-06-18 | $50.88 | $50.63 | -0.49% | 2.1M |
| 2026-06-17 | $50.83 | $49.46 | -2.70% | 1.49M |
| 2026-06-16 | $51.54 | $50.25 | -2.50% | 1.72M |
| 2026-06-15 | $51.99 | $51.37 | -1.19% | 1.44M |
| 2026-06-12 | $50.35 | $50.40 | 0.10% | 1.61M |
| 2026-06-11 | $47.92 | $49.85 | 4.03% | 2.5M |
| 2026-06-10 | $49.27 | $47.02 | -4.57% | 2.19M |
| 2026-06-09 | $51.15 | $49.65 | -2.93% | 2.39M |
| 2026-06-08 | $50.73 | $50.17 | -1.10% | 2.71M |
| 2026-06-05 | $51.63 | $49.84 | -3.47% | 2.27M |
| 2026-06-04 | $52.75 | $52.64 | -0.21% | 2.32M |
| 2026-06-03 | $52.96 | $53.55 | 1.11% | 2.79M |
| 2026-06-02 | $50.60 | $53.13 | 5.00% | 4.05M |
| 2026-06-01 | $49.24 | $49.29 | 0.10% | 2.06M |
| 2026-05-29 | $50.32 | $49.39 | -1.85% | 3.18M |
| 2026-05-28 | $50.12 | $50.38 | 0.52% | 2.86M |
| 2026-05-27 | $50.50 | $50.51 | 0.02% | 2.53M |
| 2026-05-26 | $49.56 | $50.39 | 1.67% | 4.16M |
| 2026-05-22 | $48.00 | $48.59 | 1.23% | 1.62M |
| 2026-05-21 | $47.02 | $47.46 | 0.94% | 2.11M |
| 2026-05-20 | $47.06 | $47.74 | 1.44% | 1.44M |
| 2026-05-19 | $47.18 | $46.41 | -1.63% | 2.21M |
| 2026-05-18 | $48.45 | $47.82 | -1.30% | 2.96M |
| 2026-05-15 | $47.98 | $48.50 | 1.08% | 3.06M |
| 2026-05-14 | $48.58 | $48.93 | 0.72% | 3.64M |
| 2026-05-13 | $46.60 | $48.19 | 3.41% | 4.26M |
| 2026-05-12 | $44.83 | $44.51 | -0.71% | 1.76M |
| 2026-05-11 | $45.05 | $45.29 | 0.53% | 1.31M |
| 2026-05-08 | $44.92 | $44.93 | 0.02% | 1.32M |
| 2026-05-07 | $45.75 | $44.34 | -3.08% | 2.07M |
| 2026-05-06 | $44.04 | $45.75 | 3.88% | 3.53M |
| 2026-05-05 | $41.56 | $42.82 | 3.03% | 1.49M |
| 2026-05-04 | $42.20 | $41.13 | -2.54% | 1.65M |
| 2026-05-01 | $41.72 | $42.19 | 1.13% | 2.03M |
| 2026-04-30 | $40.33 | $41.64 | 3.25% | 2.64M |
| 2026-04-29 | $42.20 | $39.57 | -6.23% | 5.32M |
| 2026-04-28 | $41.89 | $41.53 | -0.86% | 2.13M |
| 2026-04-27 | $41.91 | $42.25 | 0.81% | 2.39M |
| 2026-04-24 | $42.07 | $41.69 | -0.90% | 1.35M |
| 2026-04-23 | $40.89 | $41.86 | 2.37% | 2.12M |
| 2026-04-22 | $41.45 | $40.90 | -1.33% | 2.43M |
| 2026-04-21 | $40.84 | $40.98 | 0.34% | 2.38M |
| 2026-04-20 | $40.60 | $40.77 | 0.42% | 3.01M |
| 2026-04-17 | $39.17 | $40.67 | 3.83% | 2.13M |
| 2026-04-16 | $38.66 | $38.66 | 0.00% | 2.34M |
| 2026-04-15 | $39.55 | $38.74 | -2.05% | 2.05M |
| 2026-04-14 | $39.28 | $39.34 | 0.15% | 1.54M |
| 2026-04-13 | $38.74 | $38.99 | 0.65% | 1.58M |
| 2026-04-10 | $39.15 | $38.95 | -0.51% | 1.16M |
| 2026-04-09 | $37.30 | $38.69 | 3.73% | 1.79M |
| 2026-04-08 | $36.98 | $37.38 | 1.08% | 1.58M |
| 2026-04-07 | $34.48 | $34.99 | 1.48% | 1.21M |
| 2026-04-06 | $34.53 | $34.83 | 0.87% | 681.2K |
| 2026-04-02 | $34.02 | $34.61 | 1.73% | 1.37M |
| 2026-04-01 | $35.75 | $35.18 | -1.59% | 1.74M |
| 2026-03-31 | $34.07 | $35.22 | 3.38% | 1.31M |
| 2026-03-30 | $35.22 | $33.39 | -5.20% | 1.45M |
| 2026-03-27 | $34.95 | $34.79 | -0.46% | 1.44M |
| 2026-03-26 | $35.90 | $35.53 | -1.03% | 1.34M |
| 2026-03-25 | $36.81 | $36.40 | -1.11% | 1.42M |
| 2026-03-24 | $34.07 | $36.32 | 6.60% | 2.04M |
| 2026-03-23 | $34.33 | $34.59 | 0.76% | 1.13M |
| 2026-03-20 | $33.99 | $33.18 | -2.38% | 2.07M |
| 2026-03-19 | $33.26 | $33.97 | 2.13% | 1.43M |
| 2026-03-18 | $34.50 | $34.01 | -1.42% | 1.4M |
| 2026-03-17 | $34.45 | $34.59 | 0.41% | 1.39M |