Sensata Technologies Holding plc (ST) NYSE

53.62

+4.33(+8.78%)

Updated at June 02 02:58PM

Currency In USD

ST Historical Return

If you invested $1000 in Sensata Technologies Holding plc (ST) 10 years ago, it would be worth $1,519.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $940.7, while $1000 invested 1 year ago would be worth $2,109.36. This corresponds to total returns of 51.98%, -5.93%, 110.94%, respectively, with annualized returns of 4.27%, -1.21%, 110.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	49.24	49.29	49.29	49.5	48.11	2.06M
May 29, 2026	50.32	49.39	49.39	50.65	49.38	3.18M
May 28, 2026	50.12	50.38	50.38	50.76	49.35	2.83M
May 27, 2026	50.5	50.51	50.51	50.68	49.72	2.51M
May 26, 2026	49.56	50.39	50.39	50.78	49.17	4.15M
May 22, 2026	48	48.59	48.59	48.89	47.33	175,383
May 21, 2026	46.86	47.46	47.46	48	46.71	1.26M
May 20, 2026	47.06	47.74	47.74	47.83	46.27	1.44M
May 19, 2026	46.88	46.41	46.41	47.18	45.37	1.96M
May 18, 2026	48.45	47.82	47.82	49.15	47.62	2.96M
May 15, 2026	47.98	48.5	48.5	48.93	46.6	3.06M
May 14, 2026	48.58	48.93	48.93	49.16	47.46	3.64M
May 13, 2026	46.6	48.19	48.19	49.36	45.95	4.21M
May 12, 2026	44.83	44.51	44.51	44.98	43.33	1.76M
May 11, 2026	45.05	45.29	45.29	45.63	45.05	1.31M
May 08, 2026	44.92	44.93	44.93	45.13	44.37	1.32M
May 07, 2026	45.75	44.34	44.34	45.96	44.16	2.07M
May 06, 2026	44.04	45.75	45.75	45.84	44	3.53M
May 05, 2026	41.56	42.82	42.82	42.9	41.31	1.48M
May 04, 2026	42.2	41.13	41.13	42.37	40.63	1.65M
May 01, 2026	41.72	42.19	42.19	42.23	41.03	2.03M
April 30, 2026	40.33	41.64	41.64	41.76	39.64	2.64M
April 29, 2026	42.2	39.57	39.57	42.55	38.38	4.66M
April 28, 2026	41.89	41.53	41.53	42.26	41.04	2.12M
April 27, 2026	41.91	42.25	42.25	42.45	41	2.39M
April 24, 2026	42.07	41.69	41.69	42.19	41.45	1.3M
April 23, 2026	40.89	41.86	41.86	42.37	40.69	2.12M
April 22, 2026	41.45	40.9	40.9	41.51	39.99	2.43M
April 21, 2026	40.84	40.98	40.98	41.67	40.72	2.38M
April 20, 2026	40.6	40.77	40.77	41.2	40.49	3.01M
April 17, 2026	39.17	40.67	40.67	41.07	39.17	1.78M
April 16, 2026	38.66	38.66	38.66	39.17	38.19	2.32M
April 15, 2026	39.55	38.74	38.74	39.91	38.25	1.91M
April 14, 2026	39.28	39.34	39.34	39.45	38.76	1.45M
April 13, 2026	38.74	38.99	38.99	39.07	37.85	1.58M
April 10, 2026	39.15	38.95	38.95	39.44	38.55	1.16M
April 09, 2026	37.3	38.69	38.69	39.07	37.23	1.79M
April 08, 2026	36.98	37.38	37.38	37.79	36.45	1.58M
April 07, 2026	34.48	34.99	34.99	35.11	34.35	1.21M
April 06, 2026	34.53	34.83	34.83	35.09	34.38	670,023
April 02, 2026	34.02	34.61	34.61	35.34	33.59	1.37M
April 01, 2026	35.75	35.18	35.18	36.2	34.9	1.71M
March 31, 2026	34.07	35.22	35.22	35.49	33.84	1.31M
March 30, 2026	35.22	33.39	33.39	35.29	33.28	1.42M
March 27, 2026	34.95	34.79	34.79	35.42	34.67	1.43M
March 26, 2026	35.9	35.53	35.53	36.52	35.35	1.34M
March 25, 2026	36.81	36.4	36.4	37.19	36.03	1.42M
March 24, 2026	34.07	36.32	36.32	36.74	34.07	2.04M
March 23, 2026	34.33	34.59	34.59	35.37	33.92	1.13M
March 20, 2026	33.99	33.18	33.18	34.12	32.85	2.07M
March 19, 2026	33.26	33.97	33.97	34.41	33.02	1.08M
March 18, 2026	34.5	34.01	34.01	35.28	33.98	1.4M
March 17, 2026	34.45	34.59	34.59	35.12	34.17	1.39M
March 16, 2026	34.81	34.05	34.05	35.31	33.99	2.27M
March 13, 2026	34.5	34.27	34.27	34.74	33.77	1.77M
March 12, 2026	34.45	34.28	34.28	34.99	34.18	3.26M
March 11, 2026	34.68	35.38	35.38	35.41	33.93	2.56M
March 10, 2026	33.29	33.54	33.54	34.32	33.03	2.05M
March 09, 2026	32.37	33.12	33.12	33.15	31.07	2.42M
March 06, 2026	33.29	32.98	32.98	33.45	32.58	1.97M