Sensata Technologies Holding plc Ordinary Shares (ST)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	33.29	33.42	32.45	32.54	1,218,431	32.54
8/28/2025	33.80	33.84	33.10	33.39	910,686	33.39
8/27/2025	32.80	33.64	32.63	33.52	1,645,108	33.52
8/26/2025	33.01	33.37	32.99	33.09	1,298,035	33.09
8/25/2025	33.28	33.57	33.07	33.08	1,171,747	33.08
8/22/2025	31.74	33.59	31.42	33.43	1,789,879	33.43
8/21/2025	31.50	31.65	31.11	31.19	1,219,236	31.19
8/20/2025	31.90	32.02	31.32	31.67	958,508	31.67
8/19/2025	32.40	32.73	32.01	32.17	1,066,973	32.17
8/18/2025	32.02	32.39	31.70	32.36	1,098,293	32.36
8/15/2025	32.64	32.80	31.80	31.83	1,097,898	31.83
8/14/2025	32.52	32.55	31.93	32.47	1,294,990	32.47
8/13/2025	31.79	33.16	31.36	33.14	2,446,884	33.14
8/12/2025	29.70	31.23	29.53	31.21	1,383,980	31.09
8/11/2025	29.59	29.77	29.17	29.45	1,350,819	29.34
8/08/2025	29.59	29.67	29.18	29.45	1,141,979	29.34
8/07/2025	29.86	29.86	29.09	29.37	1,423,331	29.26
8/06/2025	29.86	29.86	29.28	29.38	1,583,820	29.27
8/05/2025	30.58	30.58	29.74	29.84	2,019,051	29.73
8/04/2025	30.17	30.17	29.79	30.15	2,068,893	30.03
8/01/2025	30.17	30.40	29.31	29.93	2,416,008	29.81
7/31/2025	31.48	31.73	30.37	30.76	2,643,832	30.64
7/30/2025	31.16	32.21	30.48	31.34	4,034,349	31.22
7/29/2025	32.87	32.99	31.94	32.50	2,391,091	32.38
7/28/2025	32.73	32.96	32.54	32.93	1,737,057	32.80
7/25/2025	32.73	32.92	32.16	32.75	1,354,102	32.62
7/24/2025	32.52	32.81	32.29	32.49	1,858,462	32.37
7/23/2025	32.57	33.21	32.34	33.01	1,767,102	32.88
7/22/2025	31.10	32.25	31.10	32.06	1,719,342	31.94
7/21/2025	31.72	31.96	31.20	31.38	1,313,337	31.26
7/18/2025	31.74	31.77	31.28	31.53	1,212,520	31.41
7/17/2025	31.39	31.80	31.16	31.51	1,000,146	31.39
7/16/2025	31.14	31.27	30.41	31.09	1,874,947	30.97
7/15/2025	31.94	32.01	31.04	31.07	1,941,297	30.95
7/14/2025	31.95	32.13	31.22	31.63	1,348,127	31.51
7/11/2025	32.09	32.23	31.58	32.01	1,917,445	31.89
7/10/2025	32.27	32.86	32.01	32.33	1,063,040	32.21
7/09/2025	32.34	32.52	31.84	32.13	1,359,154	32.01
7/08/2025	31.89	32.41	31.63	32.07	1,119,144	31.95
7/07/2025	31.87	32.35	31.33	31.56	1,584,350	31.44
7/03/2025	32.22	32.34	32.06	32.22	914,125	32.10
7/02/2025	31.23	32.27	31.12	32.06	2,455,374	31.94
7/01/2025	30.00	31.70	29.69	31.08	2,191,307	30.96
6/30/2025	29.86	30.39	29.73	30.11	1,335,637	29.99
6/27/2025	30.11	30.45	29.50	29.96	2,305,520	29.84
6/26/2025	29.43	30.24	29.39	30.01	1,841,648	29.89
6/25/2025	29.19	29.39	28.97	29.16	1,136,986	29.05
6/24/2025	28.99	29.24	28.82	29.02	1,473,030	28.91
6/23/2025	28.05	28.74	27.85	28.62	1,245,682	28.51
6/20/2025	28.58	28.83	28.06	28.27	2,683,455	28.16
6/18/2025	27.74	28.59	27.66	28.31	1,260,569	28.20
6/17/2025	28.25	28.34	27.68	27.81	1,442,335	27.70
6/16/2025	27.94	28.62	27.76	28.55	1,098,440	28.44
6/13/2025	28.14	28.43	26.95	27.49	1,886,037	27.38
6/12/2025	28.33	28.79	28.16	28.76	1,215,129	28.65
6/11/2025	28.57	28.82	28.32	28.69	1,901,597	28.58
6/10/2025	27.98	28.58	27.70	28.33	2,106,194	28.22
6/09/2025	27.50	28.22	27.25	27.77	1,406,167	27.66
6/06/2025	27.03	27.32	26.86	27.03	1,093,787	26.93
6/05/2025	26.67	26.94	26.32	26.51	956,734	26.41
6/04/2025	26.70	26.81	26.46	26.60	825,978	26.50
6/03/2025	25.77	26.70	25.63	26.54	1,022,651	26.44
6/02/2025	25.97	26.05	25.45	25.70	1,027,499	25.60