Sensata Technologies Holding plc Ordinary Shares (ST)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	32.32	32.91	32.04	32.89	1,239,623	32.89
12/02/2025	32.68	32.76	31.95	32.19	1,324,386	32.19
12/01/2025	31.85	32.75	31.64	32.45	1,263,952	32.45
11/28/2025	31.80	32.35	31.80	32.07	586,807	32.07
11/26/2025	31.61	32.37	31.61	31.73	1,476,126	31.73
11/25/2025	31.16	31.89	31.02	31.62	1,224,646	31.62
11/24/2025	30.28	31.23	29.95	30.94	1,680,958	30.94
11/21/2025	28.63	30.34	28.50	30.23	2,107,335	30.23
11/20/2025	29.50	29.76	28.35	28.53	1,716,039	28.53
11/19/2025	28.90	29.20	28.66	28.83	1,533,682	28.83
11/18/2025	28.47	29.11	28.16	28.84	1,466,952	28.84
11/17/2025	29.84	30.07	28.79	28.81	1,261,962	28.81
11/14/2025	29.88	30.50	29.68	30.03	1,107,844	30.03
11/13/2025	31.50	31.96	30.23	30.49	1,285,548	30.49
11/12/2025	31.49	32.05	31.45	31.74	1,529,458	31.74
11/11/2025	31.14	31.45	30.71	31.43	1,148,381	31.31
11/10/2025	31.61	31.68	30.63	31.26	832,947	31.14
11/07/2025	30.17	31.04	29.87	31.02	1,060,555	30.90
11/06/2025	31.72	32.20	30.50	30.70	1,093,565	30.58
11/05/2025	30.95	32.30	30.85	31.70	1,197,610	31.58
11/04/2025	31.09	31.46	30.75	30.85	1,157,087	30.73
11/03/2025	31.71	32.27	31.40	31.83	951,586	31.71
10/31/2025	32.38	32.40	31.32	31.83	1,729,589	31.71
10/30/2025	32.45	33.40	32.29	32.46	1,758,674	32.34
10/29/2025	32.25	33.90	32.07	32.64	2,941,660	32.52
10/28/2025	31.60	31.88	30.52	30.85	3,064,604	30.73
10/27/2025	32.24	32.30	31.46	31.60	1,142,113	31.48
10/24/2025	32.76	32.80	31.82	31.88	1,325,717	31.76
10/23/2025	31.87	32.30	31.45	32.25	1,343,442	32.13
10/22/2025	32.30	32.58	31.32	31.60	1,052,053	31.48
10/21/2025	31.76	32.57	31.59	32.43	982,370	32.31
10/20/2025	31.65	31.99	31.44	31.77	796,481	31.65
10/17/2025	31.56	31.85	31.00	31.25	928,688	31.13
10/16/2025	32.20	32.34	31.22	31.82	1,139,186	31.70
10/15/2025	31.72	32.14	31.30	31.94	1,260,857	31.82
10/14/2025	29.62	31.38	29.52	31.10	904,833	30.98
10/13/2025	29.87	30.91	29.71	30.52	1,636,755	30.40
10/10/2025	31.43	31.59	29.03	29.03	2,531,433	28.92
10/09/2025	31.67	31.76	30.85	31.48	1,325,775	31.36
10/08/2025	31.04	31.77	30.70	31.56	1,593,489	31.44
10/07/2025	31.22	31.30	30.22	30.53	1,706,705	30.41
10/06/2025	31.49	31.61	30.95	31.05	1,037,952	30.93
10/03/2025	30.80	31.45	30.68	31.05	1,134,635	30.93
10/02/2025	30.64	31.14	30.00	30.66	1,430,372	30.54
10/01/2025	30.22	30.83	30.22	30.60	1,389,096	30.48
9/30/2025	30.40	30.59	29.81	30.55	1,712,614	30.43
9/29/2025	30.91	30.91	30.19	30.40	1,390,715	30.28
9/26/2025	29.87	30.23	29.70	30.20	1,317,916	30.08
9/25/2025	30.11	30.24	29.46	29.73	1,486,727	29.62
9/24/2025	30.68	30.86	30.25	30.44	783,875	30.32
9/23/2025	31.55	31.88	30.49	30.70	1,427,580	30.58
9/22/2025	31.03	31.42	30.73	31.30	1,248,017	31.18
9/19/2025	31.75	31.75	30.97	31.27	2,816,689	31.15
9/18/2025	31.44	32.09	31.19	31.84	1,134,466	31.72
9/17/2025	31.66	32.44	30.69	31.10	1,456,928	30.98
9/16/2025	31.98	31.99	31.26	31.66	1,171,326	31.54
9/15/2025	31.56	31.95	31.28	31.87	926,266	31.75
9/12/2025	31.97	32.09	31.12	31.26	1,358,159	31.14
9/11/2025	31.56	32.31	31.26	32.19	1,365,727	32.07
9/10/2025	31.78	32.12	31.39	31.49	1,290,920	31.37
9/09/2025	31.98	32.00	31.30	31.69	1,203,542	31.57
9/08/2025	32.15	32.15	31.45	32.01	1,915,416	31.89
9/05/2025	32.44	32.89	31.49	32.03	1,407,859	31.91
9/04/2025	31.84	32.28	31.47	32.24	1,020,470	32.12