Sensata Technologies Holding plc (ST) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ST Historical Performance
Short-Term Returns
ST Stock Price Trajectory (2011–2026)
As of May 8, 2026, Sensata Technologies Holding plc (ST) trades at $44.34, representing a +104.4% return over the past year. The stock has delivered a -21.4% total return over five years (-5.5% 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 -32.4%, currently trading 31% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers BDC (+6.8% 1Y), CTS (+52.7% 1Y), and KLIC (+218.2% 1Y), ST has underperformed the peer group average. Compare ST vs BDC →
ST Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 45.75 | 45.96 | 44.16 | 44.34 | 2.00M | -3.08% |
| 2026-05-06 | 44.07 | 45.83 | 44.00 | 45.75 | 3.50M | +6.84% |
| 2026-05-05 | 41.56 | 42.90 | 41.31 | 42.82 | 1.42M | +4.11% |
| 2026-05-04 | 42.20 | 42.37 | 40.63 | 41.13 | 1.64M | -2.51% |
| 2026-05-01 | 41.35 | 42.23 | 41.03 | 42.19 | 1.67M | +1.32% |
| 2026-04-30 | 40.33 | 41.76 | 39.63 | 41.64 | 2.64M | +5.23% |
| 2026-04-29 | 42.20 | 42.55 | 38.38 | 39.57 | 5.30M | -4.74% |
| 2026-04-28 | 41.89 | 42.26 | 41.04 | 41.54 | 1.86M | -1.68% |
| 2026-04-27 | 41.91 | 42.44 | 41.00 | 42.25 | 2.12M | +1.34% |
| 2026-04-24 | 42.07 | 42.10 | 41.45 | 41.69 | 1.29M | -0.41% |
| 2026-04-23 | 40.91 | 42.37 | 40.69 | 41.86 | 2.08M | +2.35% |
| 2026-04-22 | 41.48 | 41.51 | 39.99 | 40.90 | 2.38M | -0.20% |
| 2026-04-21 | 40.84 | 41.67 | 40.72 | 40.98 | 2.36M | +0.52% |
| 2026-04-20 | 40.60 | 41.20 | 40.49 | 40.77 | 2.91M | +0.25% |
| 2026-04-17 | 39.17 | 41.07 | 39.17 | 40.67 | 2.10M | +5.20% |
| 2026-04-16 | 38.66 | 39.17 | 38.19 | 38.66 | 2.32M | -0.21% |
| 2026-04-15 | 39.55 | 39.91 | 38.25 | 38.74 | 1.75M | -1.53% |
| 2026-04-14 | 39.25 | 39.45 | 38.76 | 39.34 | 1.32M | +0.90% |
| 2026-04-13 | 38.91 | 39.07 | 37.85 | 38.99 | 1.11M | +0.10% |
| 2026-04-10 | 39.15 | 39.44 | 38.55 | 38.95 | 1.14M | +0.67% |
| 2026-04-09 | 37.30 | 39.07 | 37.23 | 38.69 | 1.66M | +3.50% |
| 2026-04-08 | 37.09 | 37.79 | 36.45 | 37.38 | 1.58M | +6.83% |
| 2026-04-07 | 34.48 | 35.11 | 34.35 | 34.99 | 1.21M | +0.46% |
| 2026-04-06 | 34.63 | 35.09 | 34.38 | 34.83 | 640K | +0.64% |
| 2026-04-02 | 34.27 | 35.34 | 33.59 | 34.61 | 1.15M | -1.62% |
| 2026-04-01 | 35.84 | 36.20 | 34.90 | 35.18 | 1.71M | -0.11% |
| 2026-03-31 | 34.07 | 35.48 | 33.84 | 35.22 | 1.28M | +5.48% |
| 2026-03-30 | 35.22 | 35.29 | 33.28 | 33.39 | 1.42M | -4.02% |
| 2026-03-27 | 35.07 | 35.42 | 34.67 | 34.79 | 1.41M | -2.08% |
| 2026-03-26 | 35.90 | 36.52 | 35.35 | 35.53 | 1.25M | -2.39% |
See ST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ST vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonST — Frequently Asked Questions
Quick answers to the most common questions about buying ST stock.
How has ST stock performed recently?
ST returned +104.4% over the past year, beating its 5-year annualized CAGR of -5.5%. 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 $45.96. Current 1-year return of +104.4% 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 2011-2026, downloadable in CSV format.