Sensata Technologies Holding plc Ordinary Shares (ST)

Historical Prices For Sensata Technologies Holding plc Ordinary Shares (ST)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	19.52	19.53	17.50	18.72	4,753,162	18.72
4/03/2025	22.98	23.41	20.09	20.25	5,011,975	20.25
4/02/2025	23.90	24.92	23.88	24.61	1,546,009	24.61
4/01/2025	24.20	24.42	23.68	24.23	1,774,380	24.23
3/31/2025	24.38	24.52	23.69	24.27	2,481,895	24.27
3/28/2025	25.87	26.00	24.42	24.75	2,867,973	24.75
3/27/2025	27.26	27.36	25.38	26.12	2,560,496	26.12
3/26/2025	27.75	28.15	27.21	27.46	1,026,796	27.46
3/25/2025	28.07	28.27	27.58	27.85	994,087	27.85
3/24/2025	27.61	28.10	27.50	27.79	1,249,452	27.79
3/21/2025	27.41	27.51	26.85	27.15	2,199,141	27.15
3/20/2025	27.60	28.16	27.60	27.90	1,015,288	27.90
3/19/2025	27.82	28.25	27.68	27.99	1,117,999	27.99
3/18/2025	27.74	28.10	27.61	27.81	1,178,669	27.81
3/17/2025	27.14	27.96	26.93	27.74	1,666,548	27.74
3/14/2025	26.86	27.30	26.66	27.18	1,627,047	27.18
3/13/2025	26.68	27.18	26.38	26.46	1,256,829	26.46
3/12/2025	27.54	27.66	26.64	26.78	1,479,926	26.78
3/11/2025	28.09	28.16	26.97	27.59	1,920,120	27.59
3/10/2025	28.40	29.25	27.93	28.13	2,535,857	28.13
3/07/2025	27.55	28.83	27.55	28.72	2,635,830	28.72
3/06/2025	26.85	27.94	26.70	27.84	1,978,793	27.84
3/05/2025	26.92	27.48	26.70	27.10	1,803,056	27.10
3/04/2025	26.83	27.07	26.01	26.53	3,311,477	26.53
3/03/2025	28.97	29.30	27.21	27.32	1,587,094	27.32
2/28/2025	28.69	29.02	28.30	28.85	2,104,632	28.85
2/27/2025	29.22	29.84	28.72	28.78	1,305,841	28.78
2/26/2025	29.71	29.90	29.29	29.38	1,361,102	29.38
2/25/2025	29.52	29.93	29.20	29.48	1,789,981	29.48
2/24/2025	29.59	29.91	29.11	29.48	1,905,766	29.48
2/21/2025	30.02	30.10	29.30	29.49	1,309,102	29.49
2/20/2025	30.00	30.28	29.61	29.97	1,235,078	29.97
2/19/2025	29.49	30.07	29.30	30.00	1,569,892	30.00
2/18/2025	29.64	29.84	29.15	29.67	1,909,824	29.67
2/14/2025	29.18	29.71	28.78	29.54	2,151,996	29.54
2/13/2025	28.00	29.25	27.94	28.85	2,955,223	28.85
2/12/2025	26.17	28.47	25.80	28.01	4,574,554	28.01
2/11/2025	25.55	25.95	25.42	25.80	2,162,800	25.68
2/10/2025	26.07	26.36	25.58	25.81	2,272,759	25.69
2/07/2025	25.60	25.87	25.29	25.86	1,828,958	25.74
2/06/2025	25.79	25.96	25.41	25.48	1,258,068	25.36
2/05/2025	25.77	25.98	25.50	25.59	1,420,412	25.47
2/04/2025	25.65	26.06	25.50	25.74	1,360,038	25.62
2/03/2025	26.40	26.47	24.91	25.62	2,812,382	25.50
1/31/2025	27.44	27.68	26.93	27.16	1,748,903	27.03
1/30/2025	27.66	27.82	27.15	27.43	2,455,756	27.30
1/29/2025	28.01	28.26	27.36	27.54	2,621,650	27.41
1/28/2025	28.40	28.40	27.72	27.99	1,416,288	27.86
1/27/2025	28.42	28.67	27.97	28.59	1,697,547	28.46
1/24/2025	29.16	29.19	28.45	28.60	1,285,288	28.47
1/23/2025	28.58	29.20	28.45	29.08	1,134,516	28.94
1/22/2025	28.93	29.45	28.70	28.77	1,207,867	28.64
1/21/2025	28.72	28.98	28.48	28.93	1,306,273	28.80
1/17/2025	28.57	28.80	28.36	28.42	981,698	28.29
1/16/2025	28.33	28.52	27.89	28.28	1,049,545	28.15
1/15/2025	28.53	28.61	28.00	28.17	825,764	28.04
1/14/2025	27.61	27.95	27.42	27.74	1,616,946	27.61
1/13/2025	27.05	27.59	26.89	27.46	1,015,946	27.33
1/10/2025	27.41	27.51	27.02	27.26	1,047,696	27.13
1/08/2025	28.02	28.22	27.51	27.73	1,123,451	27.60
1/07/2025	28.48	28.82	28.17	28.42	1,194,092	28.29
1/06/2025	28.07	28.92	28.07	28.34	1,522,622	28.21