Sensata Technologies Holding plc (ST) NYSE

Currency In USD

ST Historical Return

If you invested $1000 in Sensata Technologies Holding plc (ST) 10 years ago, it would be worth $1,329.41 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $826.31, while $1000 invested 1 year ago would be worth $1,552.31. This corresponds to total returns of 32.94%, -17.37%, 55.23%, respectively, with annualized returns of 2.89%, -3.74%, 55.23%.

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
July 31, 2026	48.65	46.29	46.29	49.06	46.27	1.88M
July 30, 2026	49.33	47.99	47.99	51	46.5	3.89M
July 29, 2026	46.3	46	46	46.95	44.81	3.87M
July 28, 2026	45.51	46.73	46.73	46.78	44.97	2.45M
July 27, 2026	45.88	46.39	46.39	46.65	45.24	2.18M
July 23, 2026	45.45	45.62	45.62	46.18	45.1	1.77M
July 22, 2026	46.17	45.95	45.95	47.06	45.89	767,817
July 21, 2026	45.9	46.51	46.51	46.67	45.09	1.38M
July 20, 2026	45.52	44.57	44.57	45.78	44.51	2.05M
July 17, 2026	43.14	45.05	45.05	45.31	42.8	1.9M
July 16, 2026	44.36	44.45	44.45	44.54	43.54	1.62M
July 15, 2026	45.1	44.65	44.65	45.1	43.67	1.25M
July 14, 2026	45.48	44.67	44.67	45.83	44.11	1.12M
July 13, 2026	44.98	44.4	44.4	45.26	44.13	1.52M
July 10, 2026	44.76	45.32	45.32	45.62	44.59	943,422
July 09, 2026	45.15	44.76	44.76	45.47	44.47	1.36M
July 08, 2026	43.87	43.91	43.91	44.33	42.88	1.93M
July 07, 2026	45.09	44.29	44.29	45.19	43.37	1.5M
July 06, 2026	45.89	46.12	46.12	46.87	45.62	1.35M
July 02, 2026	46.54	45.34	45.34	47.08	44.36	2.08M
July 01, 2026	46.55	46.55	46.55	47.81	46	1.81M
June 30, 2026	47.36	47.74	47.74	47.99	46.95	2.03M
June 29, 2026	46.55	46.89	46.89	47.52	45.66	1.87M
June 26, 2026	47.86	46.85	46.85	48.42	45.97	3.5M
June 25, 2026	49.26	49.18	49.18	50.18	48.42	1.46M
June 24, 2026	48.63	48.2	48.2	49	47.58	1.55M
June 23, 2026	49.52	48.81	48.81	50.22	48.81	1.45M
June 22, 2026	50.74	51.7	51.7	51.72	50.51	1.66M
June 18, 2026	50.88	50.63	50.63	51.31	50.15	2.09M
June 17, 2026	50.83	49.46	49.46	51.76	49.41	1.49M
June 16, 2026	51.54	50.25	50.25	52.34	50.17	1.71M
June 15, 2026	51.99	51.37	51.37	52.7	51.33	1.43M
June 12, 2026	50.35	50.4	50.4	50.65	49.53	1.61M
June 11, 2026	47.92	49.85	49.85	50.14	47.33	2.5M
June 10, 2026	49.27	47.02	47.02	50.29	46.82	2.19M
June 09, 2026	51.15	49.65	49.65	51.89	47.77	2.38M
June 08, 2026	50.73	50.17	50.17	51.22	50.17	2.7M
June 05, 2026	51.63	49.84	49.84	52.29	49.39	2.25M
June 04, 2026	52.75	52.64	52.64	53.6	52.38	2.31M
June 03, 2026	52.96	53.55	53.55	53.89	52.52	2.75M
June 02, 2026	50.6	53.13	53.13	53.84	49.96	4.05M
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