NYSE - Delayed Quote • USD
Sensata Technologies Holding plc (ST)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 6:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 34.19 | 34.68 | 33.99 | 34.42 | 34.42 | 1,046,300 |
Apr 23, 2024 | 33.75 | 34.46 | 33.45 | 34.26 | 34.26 | 998,400 |
Apr 22, 2024 | 33.83 | 34.03 | 33.46 | 33.71 | 33.71 | 1,623,800 |
Apr 19, 2024 | 33.41 | 33.87 | 33.38 | 33.70 | 33.70 | 1,725,500 |
Apr 18, 2024 | 33.52 | 33.76 | 33.32 | 33.51 | 33.51 | 948,900 |
Apr 17, 2024 | 33.83 | 34.28 | 33.45 | 33.48 | 33.48 | 1,370,600 |
Apr 16, 2024 | 33.80 | 34.10 | 33.54 | 33.67 | 33.67 | 1,225,300 |
Apr 15, 2024 | 34.87 | 35.16 | 33.96 | 33.98 | 33.98 | 1,021,200 |
Apr 12, 2024 | 34.93 | 35.10 | 34.47 | 34.58 | 34.58 | 1,032,200 |
Apr 11, 2024 | 35.20 | 35.44 | 34.77 | 35.32 | 35.32 | 2,004,500 |
Apr 10, 2024 | 35.18 | 35.43 | 34.78 | 35.22 | 35.22 | 932,500 |
Apr 9, 2024 | 35.54 | 36.54 | 35.38 | 36.19 | 36.19 | 1,457,900 |
Apr 8, 2024 | 35.80 | 36.23 | 35.58 | 35.89 | 35.89 | 762,300 |
Apr 5, 2024 | 35.91 | 35.92 | 35.43 | 35.44 | 35.44 | 783,900 |
Apr 4, 2024 | 37.12 | 37.35 | 36.03 | 36.05 | 36.05 | 980,300 |
Apr 3, 2024 | 36.44 | 36.76 | 36.23 | 36.76 | 36.76 | 1,863,900 |
Apr 2, 2024 | 36.07 | 36.38 | 35.59 | 36.29 | 36.29 | 1,579,800 |
Apr 1, 2024 | 36.97 | 37.00 | 36.45 | 36.46 | 36.46 | 1,380,900 |
Mar 28, 2024 | 36.45 | 36.84 | 36.26 | 36.74 | 36.74 | 958,500 |
Mar 27, 2024 | 35.09 | 36.44 | 34.86 | 36.43 | 36.43 | 1,418,200 |
Mar 26, 2024 | 35.79 | 35.84 | 34.90 | 34.91 | 34.91 | 1,963,500 |
Mar 25, 2024 | 35.62 | 36.17 | 35.55 | 35.67 | 35.67 | 697,400 |
Mar 22, 2024 | 36.28 | 36.43 | 35.68 | 35.70 | 35.70 | 1,360,800 |
Mar 21, 2024 | 36.61 | 36.68 | 36.17 | 36.27 | 36.27 | 2,325,800 |
Mar 20, 2024 | 35.80 | 36.51 | 35.74 | 36.37 | 36.37 | 832,600 |
Mar 19, 2024 | 35.58 | 36.01 | 35.58 | 35.69 | 35.69 | 1,904,700 |
Mar 18, 2024 | 35.70 | 35.89 | 35.55 | 35.80 | 35.80 | 1,408,300 |
Mar 15, 2024 | 35.16 | 35.70 | 35.16 | 35.57 | 35.57 | 2,876,600 |
Mar 14, 2024 | 35.72 | 35.89 | 35.07 | 35.42 | 35.42 | 1,786,200 |
Mar 13, 2024 | 35.70 | 36.06 | 35.42 | 35.81 | 35.81 | 2,189,700 |
Mar 12, 2024 | 35.54 | 35.76 | 35.07 | 35.71 | 35.71 | 2,056,800 |
Mar 11, 2024 | 35.29 | 35.68 | 35.05 | 35.49 | 35.49 | 1,474,300 |
Mar 8, 2024 | 35.36 | 35.61 | 35.01 | 35.37 | 35.37 | 2,449,800 |
Mar 7, 2024 | 34.56 | 35.32 | 34.56 | 35.07 | 35.07 | 1,549,600 |
Mar 6, 2024 | 34.12 | 34.67 | 33.92 | 34.41 | 34.41 | 1,265,800 |
Mar 5, 2024 | 34.94 | 35.02 | 33.70 | 33.91 | 33.91 | 2,182,900 |
Mar 4, 2024 | 34.89 | 35.35 | 34.60 | 35.18 | 35.18 | 1,467,500 |
Mar 1, 2024 | 34.48 | 34.77 | 34.10 | 34.73 | 34.73 | 1,469,000 |
Feb 29, 2024 | 34.20 | 34.58 | 33.88 | 34.42 | 34.42 | 2,472,200 |
Feb 28, 2024 | 33.70 | 34.31 | 33.63 | 33.87 | 33.87 | 1,398,400 |
Feb 27, 2024 | 34.74 | 35.01 | 34.00 | 34.01 | 34.01 | 3,390,800 |
Feb 26, 2024 | 34.69 | 34.69 | 33.14 | 34.43 | 34.43 | 4,595,400 |
Feb 23, 2024 | 34.21 | 35.11 | 34.21 | 35.03 | 35.03 | 1,254,900 |
Feb 22, 2024 | 34.35 | 34.39 | 34.06 | 34.26 | 34.26 | 2,165,200 |
Feb 21, 2024 | 33.45 | 34.26 | 33.31 | 34.25 | 34.25 | 3,452,600 |
Feb 20, 2024 | 32.89 | 33.68 | 32.51 | 33.67 | 33.67 | 3,163,300 |
Feb 16, 2024 | 33.64 | 34.16 | 33.48 | 33.68 | 33.68 | 3,610,300 |
Feb 15, 2024 | 33.00 | 33.84 | 32.92 | 33.81 | 33.81 | 2,977,800 |
Feb 14, 2024 | 32.75 | 33.14 | 32.54 | 32.74 | 32.74 | 2,609,700 |
Feb 13, 2024 | 0.12 Dividend | |||||
Feb 13, 2024 | 32.72 | 32.94 | 31.91 | 32.35 | 32.35 | 2,688,300 |
Feb 12, 2024 | 33.00 | 33.85 | 33.00 | 33.62 | 33.50 | 2,596,600 |
Feb 9, 2024 | 32.70 | 33.06 | 32.55 | 32.95 | 32.83 | 1,687,900 |
Feb 8, 2024 | 33.03 | 33.11 | 32.60 | 32.71 | 32.59 | 2,892,900 |
Feb 7, 2024 | 33.25 | 33.25 | 32.44 | 33.17 | 33.05 | 3,029,600 |
Feb 6, 2024 | 33.53 | 33.62 | 32.24 | 33.06 | 32.94 | 5,826,700 |
Feb 5, 2024 | 36.03 | 36.32 | 35.81 | 36.12 | 35.99 | 1,728,600 |
Feb 2, 2024 | 36.52 | 36.87 | 36.05 | 36.56 | 36.43 | 1,117,900 |
Feb 1, 2024 | 36.32 | 36.81 | 36.24 | 36.78 | 36.65 | 1,102,500 |
Jan 31, 2024 | 37.13 | 37.24 | 36.16 | 36.17 | 36.04 | 2,027,400 |
Jan 30, 2024 | 37.18 | 37.52 | 36.56 | 37.35 | 37.22 | 2,794,600 |
Jan 29, 2024 | 35.28 | 35.78 | 35.19 | 35.75 | 35.62 | 3,859,300 |
Jan 26, 2024 | 35.65 | 35.87 | 35.42 | 35.45 | 35.32 | 3,066,800 |
Jan 25, 2024 | 35.65 | 35.72 | 35.08 | 35.40 | 35.27 | 1,235,600 |
Jan 24, 2024 | 35.89 | 35.95 | 35.14 | 35.32 | 35.19 | 1,609,800 |
Jan 23, 2024 | 35.48 | 35.48 | 34.89 | 35.33 | 35.20 | 2,026,200 |
Jan 22, 2024 | 34.70 | 35.13 | 34.60 | 34.99 | 34.87 | 1,672,200 |
Jan 19, 2024 | 34.54 | 34.54 | 33.88 | 34.45 | 34.33 | 1,972,300 |
Jan 18, 2024 | 34.07 | 34.65 | 33.84 | 34.42 | 34.30 | 3,880,700 |
Jan 17, 2024 | 33.72 | 34.00 | 33.46 | 33.82 | 33.70 | 1,616,000 |
Jan 16, 2024 | 33.92 | 34.27 | 33.74 | 34.24 | 34.12 | 2,221,700 |
Jan 12, 2024 | 35.15 | 35.34 | 34.17 | 34.26 | 34.14 | 1,388,600 |
Jan 11, 2024 | 35.01 | 35.09 | 34.46 | 34.79 | 34.67 | 1,943,200 |
Jan 10, 2024 | 35.53 | 35.73 | 34.99 | 35.05 | 34.92 | 2,321,100 |
Jan 9, 2024 | 35.46 | 35.72 | 35.28 | 35.62 | 35.49 | 2,056,300 |
Jan 8, 2024 | 35.83 | 36.30 | 35.49 | 35.93 | 35.80 | 2,597,000 |
Jan 5, 2024 | 35.96 | 36.66 | 35.95 | 36.22 | 36.09 | 2,462,700 |
Jan 4, 2024 | 35.86 | 36.22 | 35.20 | 36.04 | 35.91 | 2,913,400 |
Jan 3, 2024 | 36.61 | 36.80 | 35.90 | 36.20 | 36.07 | 3,103,100 |
Jan 2, 2024 | 37.01 | 37.88 | 36.97 | 37.12 | 36.99 | 2,363,600 |
Dec 29, 2023 | 37.58 | 37.95 | 37.43 | 37.57 | 37.44 | 1,475,000 |
Dec 28, 2023 | 37.79 | 37.85 | 37.56 | 37.76 | 37.63 | 928,300 |
Dec 27, 2023 | 37.72 | 37.86 | 37.49 | 37.81 | 37.68 | 948,700 |
Dec 26, 2023 | 37.45 | 37.63 | 37.18 | 37.55 | 37.42 | 3,104,600 |
Dec 22, 2023 | 37.53 | 38.19 | 37.17 | 37.38 | 37.25 | 3,862,700 |
Dec 21, 2023 | 36.79 | 37.51 | 36.61 | 37.49 | 37.36 | 2,395,800 |
Dec 20, 2023 | 36.49 | 37.35 | 36.43 | 36.47 | 36.34 | 4,111,100 |
Dec 19, 2023 | 36.19 | 36.64 | 36.08 | 36.60 | 36.47 | 1,861,100 |
Dec 18, 2023 | 36.00 | 36.08 | 35.73 | 35.84 | 35.71 | 2,150,600 |
Dec 15, 2023 | 36.48 | 36.63 | 35.74 | 36.06 | 35.93 | 2,574,200 |
Dec 14, 2023 | 35.64 | 36.78 | 35.28 | 36.59 | 36.46 | 2,609,400 |
Dec 13, 2023 | 33.70 | 34.91 | 33.50 | 34.85 | 34.73 | 1,388,800 |
Dec 12, 2023 | 33.78 | 33.93 | 33.53 | 33.73 | 33.61 | 1,350,100 |
Dec 11, 2023 | 33.41 | 34.02 | 33.34 | 33.81 | 33.69 | 2,149,800 |
Dec 8, 2023 | 33.64 | 34.09 | 33.34 | 33.36 | 33.24 | 4,871,500 |
Dec 7, 2023 | 33.05 | 33.72 | 32.98 | 33.66 | 33.54 | 1,596,000 |
Dec 6, 2023 | 33.13 | 33.84 | 32.92 | 33.05 | 32.93 | 1,455,400 |
Dec 5, 2023 | 33.06 | 33.36 | 32.75 | 32.89 | 32.77 | 1,773,000 |
Dec 4, 2023 | 32.85 | 33.33 | 32.74 | 33.32 | 33.20 | 1,934,300 |
Dec 1, 2023 | 32.51 | 33.30 | 32.19 | 33.18 | 33.06 | 1,684,700 |
Nov 30, 2023 | 32.54 | 32.76 | 31.87 | 32.51 | 32.39 | 9,920,100 |
Nov 29, 2023 | 32.69 | 33.06 | 32.32 | 32.37 | 32.25 | 2,051,600 |
Nov 28, 2023 | 31.80 | 32.45 | 31.66 | 32.29 | 32.17 | 1,577,500 |
Nov 27, 2023 | 31.78 | 32.04 | 31.67 | 31.89 | 31.78 | 2,416,800 |
Nov 24, 2023 | 31.67 | 32.20 | 31.61 | 31.99 | 31.88 | 605,700 |
Nov 22, 2023 | 32.05 | 32.18 | 31.68 | 31.80 | 31.69 | 1,301,100 |
Nov 21, 2023 | 32.09 | 32.24 | 31.71 | 31.80 | 31.69 | 2,011,000 |
Nov 20, 2023 | 32.55 | 32.78 | 32.24 | 32.32 | 32.20 | 2,721,800 |
Nov 17, 2023 | 32.83 | 32.97 | 31.77 | 32.62 | 32.50 | 1,209,900 |
Nov 16, 2023 | 32.97 | 33.36 | 32.17 | 32.69 | 32.57 | 1,379,500 |
Nov 15, 2023 | 32.70 | 33.96 | 32.54 | 33.00 | 32.88 | 2,875,200 |
Nov 14, 2023 | 31.77 | 32.73 | 31.72 | 32.72 | 32.60 | 3,422,200 |
Nov 13, 2023 | 31.38 | 31.49 | 30.85 | 31.07 | 30.96 | 2,461,200 |
Nov 10, 2023 | 30.91 | 31.65 | 30.56 | 31.55 | 31.44 | 2,055,500 |
Nov 9, 2023 | 31.71 | 31.81 | 30.77 | 30.88 | 30.77 | 2,381,000 |
Nov 8, 2023 | 31.54 | 31.83 | 31.20 | 31.32 | 31.21 | 1,655,900 |
Nov 7, 2023 | 0.12 Dividend | |||||
Nov 7, 2023 | 31.56 | 31.80 | 31.18 | 31.61 | 31.50 | 1,523,800 |
Nov 6, 2023 | 32.58 | 32.73 | 31.62 | 31.86 | 31.63 | 2,261,600 |
Nov 3, 2023 | 32.39 | 33.19 | 32.16 | 32.46 | 32.22 | 1,661,100 |
Nov 2, 2023 | 32.08 | 32.17 | 31.14 | 31.73 | 31.50 | 2,280,700 |
Nov 1, 2023 | 32.09 | 32.17 | 30.81 | 31.65 | 31.42 | 2,397,400 |
Oct 31, 2023 | 33.58 | 34.45 | 31.29 | 31.88 | 31.65 | 3,270,400 |
Oct 30, 2023 | 34.31 | 34.55 | 33.78 | 34.10 | 33.85 | 2,412,200 |
Oct 27, 2023 | 34.60 | 34.69 | 34.14 | 34.31 | 34.06 | 1,527,000 |
Oct 26, 2023 | 34.60 | 35.03 | 34.30 | 34.56 | 34.31 | 1,645,000 |
Oct 25, 2023 | 34.97 | 34.98 | 34.28 | 34.44 | 34.19 | 949,400 |
Oct 24, 2023 | 35.06 | 35.50 | 34.78 | 35.17 | 34.91 | 1,170,400 |
Oct 23, 2023 | 35.43 | 35.63 | 34.83 | 34.83 | 34.57 | 1,495,100 |
Oct 20, 2023 | 35.60 | 35.81 | 35.40 | 35.56 | 35.30 | 1,947,200 |
Oct 19, 2023 | 36.19 | 36.64 | 35.74 | 35.75 | 35.49 | 1,443,900 |
Oct 18, 2023 | 37.17 | 37.21 | 36.42 | 36.43 | 36.16 | 1,142,700 |
Oct 17, 2023 | 37.17 | 38.09 | 37.17 | 37.69 | 37.41 | 1,260,800 |
Oct 16, 2023 | 37.21 | 37.76 | 36.98 | 37.43 | 37.16 | 1,328,000 |
Oct 13, 2023 | 37.36 | 37.60 | 36.56 | 36.78 | 36.51 | 1,211,700 |
Oct 12, 2023 | 37.98 | 37.98 | 37.12 | 37.41 | 37.14 | 1,200,100 |
Oct 11, 2023 | 37.74 | 37.95 | 37.28 | 37.74 | 37.46 | 1,179,400 |
Oct 10, 2023 | 37.55 | 37.86 | 37.36 | 37.64 | 37.36 | 1,361,000 |
Oct 9, 2023 | 37.02 | 37.53 | 36.59 | 37.36 | 37.09 | 1,305,700 |
Oct 6, 2023 | 36.60 | 37.72 | 36.54 | 37.34 | 37.07 | 1,224,300 |
Oct 5, 2023 | 37.72 | 37.86 | 36.50 | 36.71 | 36.44 | 1,474,000 |
Oct 4, 2023 | 37.62 | 37.97 | 37.03 | 37.83 | 37.55 | 1,592,100 |
Oct 3, 2023 | 37.50 | 37.85 | 37.21 | 37.59 | 37.31 | 2,425,500 |
Oct 2, 2023 | 37.69 | 38.07 | 37.33 | 37.65 | 37.37 | 1,822,000 |
Sep 29, 2023 | 38.53 | 38.62 | 37.80 | 37.82 | 37.54 | 1,545,500 |
Sep 28, 2023 | 37.37 | 38.27 | 37.21 | 38.22 | 37.94 | 2,351,600 |
Sep 27, 2023 | 36.59 | 37.52 | 36.34 | 37.18 | 36.91 | 2,995,900 |
Sep 26, 2023 | 36.18 | 36.54 | 36.06 | 36.17 | 35.91 | 1,791,700 |
Sep 25, 2023 | 36.72 | 36.83 | 36.41 | 36.54 | 36.27 | 1,322,200 |
Sep 22, 2023 | 36.68 | 37.15 | 36.68 | 36.84 | 36.57 | 1,786,900 |
Sep 21, 2023 | 36.92 | 36.96 | 36.41 | 36.70 | 36.43 | 1,521,900 |
Sep 20, 2023 | 37.70 | 37.91 | 37.12 | 37.24 | 36.97 | 1,707,200 |
Sep 19, 2023 | 38.07 | 38.19 | 37.60 | 37.75 | 37.47 | 1,728,900 |
Sep 18, 2023 | 37.62 | 38.22 | 37.47 | 37.93 | 37.65 | 2,405,200 |
Sep 15, 2023 | 37.20 | 38.05 | 37.18 | 37.89 | 37.61 | 23,098,700 |
Sep 14, 2023 | 37.63 | 37.80 | 37.12 | 37.35 | 37.08 | 2,481,400 |
Sep 13, 2023 | 37.73 | 37.73 | 36.89 | 37.24 | 36.97 | 2,535,200 |
Sep 12, 2023 | 37.00 | 37.78 | 36.93 | 37.42 | 37.15 | 2,374,900 |
Sep 11, 2023 | 37.31 | 37.60 | 37.12 | 37.17 | 36.90 | 2,327,100 |
Sep 8, 2023 | 36.74 | 37.38 | 36.74 | 37.10 | 36.83 | 1,855,700 |
Sep 7, 2023 | 37.72 | 37.94 | 36.76 | 36.84 | 36.57 | 3,158,100 |
Sep 6, 2023 | 38.10 | 38.49 | 38.05 | 38.23 | 37.95 | 1,974,600 |
Sep 5, 2023 | 39.32 | 39.61 | 38.34 | 38.39 | 38.11 | 3,728,700 |
Sep 1, 2023 | 38.02 | 38.24 | 37.65 | 38.00 | 37.72 | 1,517,000 |
Aug 31, 2023 | 37.68 | 38.06 | 37.58 | 37.62 | 37.34 | 1,313,100 |
Aug 30, 2023 | 37.96 | 38.10 | 37.49 | 37.57 | 37.29 | 959,400 |
Aug 29, 2023 | 37.58 | 38.13 | 37.44 | 37.90 | 37.62 | 1,188,900 |
Aug 28, 2023 | 37.39 | 37.81 | 37.31 | 37.60 | 37.32 | 950,700 |
Aug 25, 2023 | 37.43 | 37.57 | 36.71 | 37.10 | 36.83 | 1,026,200 |
Aug 24, 2023 | 37.50 | 37.72 | 37.15 | 37.15 | 36.88 | 955,200 |
Aug 23, 2023 | 37.28 | 37.55 | 37.15 | 37.49 | 37.22 | 775,700 |
Aug 22, 2023 | 37.63 | 37.94 | 37.36 | 37.40 | 37.13 | 765,100 |
Aug 21, 2023 | 37.73 | 37.77 | 37.21 | 37.41 | 37.14 | 753,900 |
Aug 18, 2023 | 37.94 | 38.15 | 37.62 | 37.71 | 37.43 | 781,600 |
Aug 17, 2023 | 38.79 | 38.94 | 37.98 | 37.98 | 37.70 | 699,300 |
Aug 16, 2023 | 39.18 | 39.44 | 38.54 | 38.55 | 38.27 | 954,500 |
Aug 15, 2023 | 39.61 | 40.01 | 39.29 | 39.46 | 39.17 | 1,201,900 |
Aug 14, 2023 | 39.18 | 40.18 | 39.01 | 40.07 | 39.78 | 1,639,700 |
Aug 11, 2023 | 40.20 | 40.24 | 39.06 | 39.22 | 38.93 | 898,600 |
Aug 10, 2023 | 40.80 | 40.94 | 40.00 | 40.30 | 40.00 | 1,319,300 |
Aug 9, 2023 | 40.83 | 40.92 | 40.48 | 40.69 | 40.39 | 1,532,500 |
Aug 8, 2023 | 0.12 Dividend | |||||
Aug 8, 2023 | 40.52 | 40.89 | 39.91 | 40.87 | 40.57 | 1,043,100 |
Aug 7, 2023 | 41.09 | 41.26 | 40.94 | 41.14 | 40.72 | 1,042,500 |
Aug 4, 2023 | 41.91 | 41.91 | 40.90 | 40.96 | 40.54 | 876,100 |
Aug 3, 2023 | 41.50 | 41.97 | 41.20 | 41.49 | 41.07 | 841,200 |
Aug 2, 2023 | 41.51 | 41.99 | 41.31 | 41.73 | 41.30 | 734,300 |
Aug 1, 2023 | 41.87 | 42.03 | 41.50 | 42.00 | 41.57 | 1,428,500 |
Jul 31, 2023 | 42.12 | 42.46 | 42.11 | 42.25 | 41.82 | 1,216,400 |
Jul 28, 2023 | 42.27 | 42.65 | 41.85 | 42.05 | 41.62 | 1,972,800 |
Jul 27, 2023 | 42.00 | 42.47 | 41.49 | 41.82 | 41.39 | 1,698,200 |
Jul 26, 2023 | 42.25 | 42.81 | 41.34 | 41.83 | 41.40 | 2,039,800 |
Jul 25, 2023 | 42.24 | 44.73 | 42.24 | 42.55 | 42.12 | 2,499,000 |
Jul 24, 2023 | 46.43 | 46.95 | 46.25 | 46.48 | 46.01 | 1,324,200 |
Jul 21, 2023 | 46.35 | 46.77 | 46.04 | 46.41 | 45.94 | 930,700 |
Jul 20, 2023 | 46.99 | 46.99 | 46.12 | 46.28 | 45.81 | 1,028,500 |
Jul 19, 2023 | 47.22 | 47.41 | 46.81 | 47.09 | 46.61 | 898,000 |
Jul 18, 2023 | 46.25 | 47.19 | 46.25 | 47.18 | 46.70 | 919,300 |
Jul 17, 2023 | 45.26 | 46.34 | 45.12 | 46.24 | 45.77 | 1,074,000 |
Jul 14, 2023 | 45.82 | 45.87 | 45.06 | 45.47 | 45.01 | 999,500 |
Jul 13, 2023 | 45.75 | 45.96 | 45.25 | 45.77 | 45.30 | 856,100 |
Jul 12, 2023 | 45.96 | 46.01 | 45.23 | 45.45 | 44.99 | 1,118,200 |
Jul 11, 2023 | 44.81 | 45.25 | 44.59 | 45.20 | 44.74 | 1,138,700 |
Jul 10, 2023 | 44.11 | 44.89 | 44.08 | 44.54 | 44.08 | 863,100 |
Jul 7, 2023 | 43.47 | 44.79 | 43.39 | 44.41 | 43.96 | 1,103,700 |
Jul 6, 2023 | 43.36 | 43.75 | 42.86 | 43.42 | 42.98 | 1,099,600 |
Jul 5, 2023 | 43.80 | 44.08 | 43.25 | 43.95 | 43.50 | 1,656,600 |
Jul 3, 2023 | 44.85 | 44.97 | 44.10 | 44.33 | 43.88 | 950,500 |
Jun 30, 2023 | 44.87 | 45.28 | 44.36 | 44.99 | 44.53 | 1,158,700 |
Jun 29, 2023 | 44.51 | 44.88 | 44.36 | 44.46 | 44.01 | 712,800 |
Jun 28, 2023 | 44.44 | 44.66 | 44.17 | 44.43 | 43.98 | 751,500 |
Jun 27, 2023 | 44.04 | 44.75 | 43.60 | 44.49 | 44.04 | 917,700 |
Jun 26, 2023 | 43.31 | 43.95 | 43.24 | 43.63 | 43.18 | 793,000 |
Jun 23, 2023 | 43.26 | 43.42 | 42.75 | 43.12 | 42.68 | 963,600 |
Jun 22, 2023 | 44.15 | 44.15 | 43.60 | 43.81 | 43.36 | 760,200 |
Jun 21, 2023 | 44.60 | 45.02 | 44.16 | 44.54 | 44.08 | 636,500 |
Jun 20, 2023 | 44.91 | 45.02 | 44.49 | 44.87 | 44.41 | 683,500 |
Jun 16, 2023 | 45.11 | 45.58 | 44.97 | 45.34 | 44.88 | 1,662,400 |
Jun 15, 2023 | 44.64 | 45.17 | 44.51 | 45.01 | 44.55 | 690,000 |
Jun 14, 2023 | 44.98 | 45.46 | 44.41 | 44.55 | 44.09 | 999,100 |
Jun 13, 2023 | 44.78 | 45.09 | 44.52 | 44.83 | 44.37 | 824,100 |
Jun 12, 2023 | 43.97 | 44.65 | 43.62 | 44.29 | 43.84 | 758,300 |
Jun 9, 2023 | 43.89 | 44.31 | 43.51 | 43.82 | 43.37 | 775,800 |
Jun 8, 2023 | 44.57 | 44.75 | 43.73 | 43.84 | 43.39 | 885,500 |
Jun 7, 2023 | 43.85 | 44.77 | 43.84 | 44.57 | 44.11 | 620,600 |
Jun 6, 2023 | 42.72 | 44.00 | 42.72 | 43.88 | 43.43 | 565,500 |
Jun 5, 2023 | 42.86 | 42.91 | 41.87 | 42.72 | 42.28 | 937,700 |
Jun 2, 2023 | 42.52 | 43.24 | 42.11 | 42.94 | 42.50 | 726,900 |
Jun 1, 2023 | 41.52 | 42.02 | 41.11 | 41.83 | 41.40 | 953,000 |
May 31, 2023 | 41.76 | 42.24 | 40.96 | 41.52 | 41.10 | 2,287,300 |
May 30, 2023 | 42.21 | 42.52 | 41.88 | 42.46 | 42.03 | 1,799,100 |
May 26, 2023 | 40.71 | 41.98 | 40.71 | 41.97 | 41.54 | 725,500 |
May 25, 2023 | 40.85 | 41.14 | 40.28 | 40.58 | 40.17 | 582,500 |
May 24, 2023 | 40.90 | 40.99 | 40.28 | 40.64 | 40.22 | 711,900 |
May 23, 2023 | 41.69 | 42.12 | 41.30 | 41.31 | 40.89 | 531,700 |
May 22, 2023 | 41.50 | 42.11 | 41.46 | 41.91 | 41.48 | 600,300 |
May 19, 2023 | 42.11 | 42.39 | 41.27 | 41.46 | 41.04 | 822,900 |
May 18, 2023 | 41.02 | 41.77 | 40.96 | 41.74 | 41.31 | 603,100 |
May 17, 2023 | 40.67 | 41.22 | 40.55 | 40.96 | 40.54 | 1,144,000 |
May 16, 2023 | 40.65 | 40.76 | 40.13 | 40.29 | 39.88 | 597,300 |
May 15, 2023 | 40.11 | 41.32 | 40.05 | 41.15 | 40.73 | 1,038,500 |
May 12, 2023 | 40.54 | 40.64 | 39.87 | 40.14 | 39.73 | 596,300 |
May 11, 2023 | 40.02 | 40.56 | 39.84 | 40.21 | 39.80 | 871,700 |
May 10, 2023 | 41.35 | 41.35 | 39.71 | 40.33 | 39.92 | 1,084,900 |
May 9, 2023 | 0.12 Dividend | |||||
May 9, 2023 | 41.05 | 41.14 | 40.78 | 40.88 | 40.46 | 956,000 |
May 8, 2023 | 41.88 | 41.88 | 41.33 | 41.46 | 40.92 | 1,576,000 |
May 5, 2023 | 41.54 | 41.90 | 40.97 | 41.56 | 41.02 | 809,700 |
May 4, 2023 | 41.67 | 41.95 | 40.37 | 40.76 | 40.23 | 1,389,100 |
May 3, 2023 | 43.05 | 43.06 | 41.83 | 41.92 | 41.37 | 1,452,900 |
May 2, 2023 | 43.02 | 43.13 | 42.06 | 42.86 | 42.30 | 937,700 |
May 1, 2023 | 43.53 | 43.98 | 43.09 | 43.29 | 42.72 | 1,066,300 |
Apr 28, 2023 | 43.03 | 43.75 | 42.75 | 43.45 | 42.88 | 1,351,800 |
Apr 27, 2023 | 43.52 | 43.65 | 42.10 | 43.28 | 42.71 | 1,501,900 |
Apr 26, 2023 | 43.82 | 44.18 | 43.08 | 43.22 | 42.65 | 1,927,800 |
Apr 25, 2023 | 46.41 | 46.41 | 43.93 | 44.14 | 43.56 | 3,031,200 |
Related Tickers
VPG Vishay Precision Group, Inc.
33.22
-0.09%
TDY Teledyne Technologies Incorporated
362.50
-10.95%
VNT Vontier Corporation
40.31
-1.10%
MLAB Mesa Laboratories, Inc.
104.47
-2.02%
FTV Fortive Corporation
76.05
-5.76%
FARO FARO Technologies, Inc.
18.62
-2.00%
ESE ESCO Technologies Inc.
104.28
-0.32%
TRMB Trimble Inc.
59.51
-0.30%
MKSI MKS Instruments, Inc.
113.78
+1.08%
ITRI Itron, Inc.
94.42
-0.44%