Sensata Technologies Holding plc (ST) Stock Price History
Historical prices from 2010 to 2026
- 1M
- -7.3%
- 3M
- +31.5%
- YTD
- +33.9%
- 1Y
- +55.7%
- 3Y
- +2.3%
- 5Y
- -4.0%
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
- +7.0%
ST Stock Price Trajectory (2010–2026)
As of June 28, 2026, Sensata Technologies Holding plc (ST) trades at $46.73, representing a +55.7% return over the past year. The stock has delivered a -13.5% total return over five years (-4.0% 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 -28.7%, currently trading 27% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers BDC (+2.6% 1Y), CTS (+49.6% 1Y), and KLIC (+253.9% 1Y), ST has underperformed the peer group average. Compare ST vs BDC →
ST Historical Price Data · from 2010
Rows 1–50 of 4,100| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 47.86 | 48.42 | 45.97 | 46.73 | 62K | -4.98% |
| 2026-06-25 | 49.26 | 50.18 | 48.42 | 49.18 | 1.43M | +2.03% |
| 2026-06-24 | 48.63 | 49.00 | 47.58 | 48.20 | 1.51M | -1.25% |
| 2026-06-23 | 49.60 | 50.22 | 48.81 | 48.81 | 1.39M | -5.59% |
| 2026-06-22 | 50.51 | 51.72 | 50.51 | 51.70 | 1.66M | +2.11% |
| 2026-06-18 | 50.88 | 51.30 | 50.15 | 50.63 | 1.94M | +2.37% |
| 2026-06-17 | 50.83 | 51.76 | 49.43 | 49.46 | 1.48M | -1.57% |
| 2026-06-16 | 51.54 | 52.34 | 50.17 | 50.25 | 1.71M | -2.18% |
| 2026-06-15 | 51.99 | 52.70 | 51.33 | 51.37 | 1.43M | +1.92% |
| 2026-06-12 | 50.35 | 50.65 | 49.53 | 50.40 | 1.60M | +1.10% |
| 2026-06-11 | 47.92 | 50.14 | 47.33 | 49.85 | 1.94M | +6.02% |
| 2026-06-10 | 49.26 | 50.29 | 46.82 | 47.02 | 2.12M | -5.30% |
| 2026-06-09 | 51.15 | 51.88 | 47.77 | 49.65 | 2.34M | -1.04% |
| 2026-06-08 | 50.73 | 51.22 | 50.17 | 50.17 | 2.70M | +0.66% |
| 2026-06-05 | 51.96 | 51.96 | 49.38 | 49.84 | 2.23M | -5.32% |
| 2026-06-04 | 52.75 | 53.60 | 52.38 | 52.64 | 2.29M | -1.70% |
| 2026-06-03 | 52.96 | 53.89 | 52.52 | 53.55 | 2.43M | +0.78% |
| 2026-06-02 | 50.60 | 53.84 | 49.95 | 53.13 | 3.70M | +7.80% |
| 2026-06-01 | 49.24 | 49.50 | 48.10 | 49.29 | 1.06M | -0.20% |
| 2026-05-29 | 50.19 | 50.65 | 49.39 | 49.39 | 1.96M | -1.97% |
| 2026-05-28 | 50.12 | 50.76 | 49.35 | 50.38 | 2.09M | -0.26% |
| 2026-05-27 | 50.50 | 50.68 | 49.72 | 50.51 | 2.51M | +0.24% |
| 2026-05-26 | 49.56 | 50.78 | 49.16 | 50.39 | 4.13M | +3.70% |
| 2026-05-22 | 48.00 | 48.89 | 47.33 | 48.59 | 175K | +2.38% |
| 2026-05-21 | 46.85 | 48.00 | 46.71 | 47.46 | 2.07M | -0.59% |
| 2026-05-20 | 47.06 | 47.83 | 46.27 | 47.74 | 1.42M | +2.87% |
| 2026-05-19 | 46.88 | 47.17 | 45.37 | 46.41 | 1.96M | -2.95% |
| 2026-05-18 | 48.43 | 49.15 | 47.62 | 47.82 | 2.95M | -1.40% |
| 2026-05-15 | 47.98 | 48.93 | 46.60 | 48.50 | 3.03M | -0.88% |
| 2026-05-14 | 48.58 | 49.15 | 47.49 | 48.93 | 3.60M | +1.54% |
| 2026-05-13 | 46.59 | 49.36 | 45.95 | 48.19 | 4.17M | +8.27% |
| 2026-05-12 | 44.83 | 44.98 | 43.33 | 44.51 | 1.75M | -1.72% |
| 2026-05-11 | 45.05 | 45.63 | 45.05 | 45.29 | 961K | +0.80% |
| 2026-05-08 | 44.92 | 45.13 | 44.37 | 44.93 | 1.29M | +1.33% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +55.7% over the past year, beating its 5-year annualized CAGR of -4.0%. 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 +55.7% 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.