Sensata Technologies Holding plc (ST) Stock Price History
Historical prices from 2010 to 2026
- 1M
- +3.5%
- 3M
- -4.0%
- YTD
- +24.7%
- 1Y
- +41.9%
- 3Y
- +4.9%
- 5Y
- -4.8%
Loading 10-year price history...
ST Historical Performance
ST Annual Returns
Year-by-year price performance · 2010–2026
- 2010 annual price return
- +62.8%
- 2011 annual price return
- -13.2%
- 2012 annual price return
- +21.4%
- 2013 annual price return
- +16.2%
- 2014 annual price return
- +36.9%
- 2015 annual price return
- -11.9%
- 2016 annual price return
- -13.7%
- 2017 annual price return
- +28.5%
- 2018 annual price return
- -13.0%
- 2019 annual price return
- +19.7%
- 2020 annual price return
- -2.7%
- 2021 annual price return
- +18.7%
- 2022 annual price return
- -35.8%
- 2023 annual price return
- -7.5%
- 2024 annual price return
- -26.2%
- 2025 annual price return
- +22.2%
- 2026 annual price return
- +32.7%
ST Stock Price Trajectory (2010–2026)
As of October 3, 2026, Sensata Technologies Holding plc (ST) trades at $43.51, representing a +41.9% return over the past year. The stock has delivered a -17.9% total return over five years (-4.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $65.58 on January 5, 2022. From this peak, ST has corrected -33.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers BDC (-4.3% 1Y), CTS (+55.0% 1Y), and KLIC (+145.1% 1Y), ST has underperformed the peer group average. Compare ST vs BDC →
ST Historical Price Data · from 2010
Rows 1–50 of 4,167| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 43.08 | 43.85 | 42.52 | 43.51 | 1.49M | +2.74% |
| 2026-10-01 | 41.44 | 42.41 | 41.09 | 42.35 | 1.44M | +1.90% |
| 2026-09-30 | 41.96 | 42.24 | 41.43 | 41.56 | 861K | -0.84% |
| 2026-09-29 | 42.09 | 42.23 | 41.40 | 41.91 | 946K | +0.41% |
| 2026-09-28 | 41.86 | 42.05 | 41.23 | 41.74 | 939K | -1.07% |
| 2026-09-25 | 41.31 | 42.56 | 41.16 | 42.19 | 1.11M | +2.75% |
| 2026-09-24 | 40.98 | 41.41 | 40.63 | 41.06 | 1.02M | -1.08% |
| 2026-09-23 | 41.70 | 42.13 | 41.22 | 41.51 | 1.29M | -1.54% |
| 2026-09-22 | 42.15 | 42.40 | 41.81 | 42.16 | 1.11M | +0.76% |
| 2026-09-21 | 41.81 | 42.17 | 41.55 | 41.84 | 2.33M | -0.26% |
| 2026-09-18 | 42.35 | 42.49 | 41.70 | 41.95 | 1.69M | -0.69% |
| 2026-09-17 | 42.80 | 43.16 | 42.18 | 42.24 | 1.18M | +0.79% |
| 2026-09-16 | 42.13 | 42.44 | 41.20 | 41.91 | 1.14M | +0.65% |
| 2026-09-15 | 41.86 | 42.05 | 41.41 | 41.64 | 1.01M | +0.63% |
| 2026-09-14 | 41.89 | 42.09 | 41.19 | 41.38 | 1.32M | -5.18% |
| 2026-09-11 | 43.00 | 43.68 | 42.62 | 43.64 | 1.90M | +3.44% |
| 2026-09-10 | 41.46 | 42.31 | 41.13 | 42.19 | 1.44M | +0.38% |
| 2026-09-09 | 42.26 | 42.51 | 41.75 | 42.03 | 1.12M | -1.31% |
| 2026-09-08 | 44.15 | 44.18 | 42.47 | 42.59 | 2.54M | -1.14% |
| 2026-09-04 | 42.25 | 43.16 | 42.16 | 43.08 | 1.06M | +2.52% |
| 2026-09-03 | 42.12 | 42.40 | 41.33 | 42.02 | 949K | -0.05% |
| 2026-09-02 | 40.85 | 42.14 | 40.66 | 42.04 | 1.64M | +2.59% |
| 2026-09-01 | 40.90 | 41.03 | 40.27 | 40.98 | 1.19M | -0.12% |
| 2026-08-31 | 41.10 | 41.15 | 40.62 | 41.03 | 2.04M | 0.00% |
| 2026-08-28 | 42.77 | 42.77 | 41.02 | 41.03 | 1.24M | -3.44% |
| 2026-08-27 | 42.62 | 43.16 | 42.16 | 42.49 | 720K | -0.21% |
| 2026-08-26 | 42.34 | 43.05 | 42.30 | 42.58 | 799K | +0.97% |
| 2026-08-25 | 42.79 | 42.79 | 41.69 | 42.17 | 1.04M | +0.50% |
| 2026-08-24 | 42.66 | 42.66 | 41.55 | 41.96 | 1.44M | -2.03% |
| 2026-08-21 | 42.42 | 42.94 | 42.12 | 42.83 | 1.17M | +2.15% |
| 2026-08-20 | 42.27 | 42.72 | 41.79 | 41.93 | 1.32M | -1.96% |
| 2026-08-19 | 43.59 | 43.59 | 42.28 | 42.77 | 2.95M | -0.79% |
| 2026-08-18 | 45.04 | 45.14 | 43.07 | 43.11 | 1.17M | -6.12% |
| 2026-08-17 | 46.45 | 46.80 | 45.64 | 45.92 | 1.72M | -0.67% |
| 2026-08-14 | 45.38 | 46.33 | 45.20 | 46.23 | 1.51M | +1.78% |
| 2026-08-13 | 45.96 | 46.26 | 45.13 | 45.42 | 924K | -1.58% |
| 2026-08-12 | 47.20 | 47.22 | 45.93 | 46.15 | 999K | -0.17% |
| 2026-08-11 | 46.39 | 47.52 | 45.42 | 46.23 | 1.13M | +0.96% |
| 2026-08-10 | 46.93 | 46.93 | 45.77 | 45.79 | 1.14M | -1.89% |
| 2026-08-07 | 46.70 | 47.05 | 45.88 | 46.67 | 1.17M | +0.73% |
| 2026-08-06 | 47.04 | 48.29 | 46.28 | 46.33 | 1.26M | -2.65% |
| 2026-08-05 | 48.20 | 49.17 | 47.58 | 47.59 | 1.09M | -2.20% |
| 2026-08-04 | 47.75 | 48.91 | 47.04 | 48.66 | 1.13M | +3.93% |
| 2026-08-03 | 46.26 | 48.28 | 46.26 | 46.82 | 1.75M | +1.14% |
| 2026-07-31 | 48.65 | 49.06 | 46.27 | 46.29 | 1.88M | -3.54% |
| 2026-07-30 | 49.33 | 51.00 | 46.50 | 47.99 | 3.89M | +4.33% |
| 2026-07-29 | 46.30 | 46.95 | 44.81 | 46.00 | 3.87M | -1.56% |
| 2026-07-28 | 45.51 | 46.78 | 44.97 | 46.73 | 2.45M | +0.73% |
| 2026-07-27 | 45.88 | 46.65 | 45.24 | 46.39 | 2.18M | +1.49% |
| 2026-07-24 | 45.62 | 46.43 | 45.15 | 45.71 | 1.05M | +0.20% |
ST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ST — Frequently Asked Questions
Quick answers to the most common questions about buying ST stock.
How has ST stock performed recently?
ST returned +41.9% over the past year, beating its 5-year annualized CAGR of -4.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ST's all-time high price?
Sensata Technologies Holding plc reached $65.58 on 2022-01-05. The 52-week high is $53.89. Current 1-year return of +41.9% places the stock closer to historical peaks.
Where can I download ST historical price data?
This page provides ST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2010-2026, downloadable in CSV format.