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 $1,181.69 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $825.62, while $1000 invested 1 year ago would be worth $1,411.29. This corresponds to total returns of 18.17%, -17.44%, 41.13%, respectively, with annualized returns of 1.68%, -3.76%, 41.13%.

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
October 02, 2026	43.08	43.51	43.51	43.85	42.52	1.49M
October 01, 2026	41.44	42.35	42.35	42.42	41.09	1.52M
September 30, 2026	41.96	41.56	41.56	42.24	41.43	861,631
September 29, 2026	42.09	41.91	41.91	42.23	41.4	945,695
September 28, 2026	41.86	41.74	41.74	42.13	41.23	941,051
September 25, 2026	41.22	42.19	42.19	42.56	41.16	1.13M
September 24, 2026	40.98	41.06	41.06	41.42	40.63	1.03M
September 23, 2026	41.7	41.51	41.51	42.13	41.22	1.29M
September 22, 2026	42.14	42.16	42.16	42.39	41.77	1.12M
September 21, 2026	42.36	41.84	41.84	42.36	41.54	2.33M
September 18, 2026	42.28	41.95	41.95	42.47	41.7	1.71M
September 17, 2026	43.16	42.24	42.24	43.16	42.17	1.18M
September 16, 2026	42.13	41.91	41.91	42.44	41.2	1.14M
September 15, 2026	41.86	41.64	41.64	42.05	41.43	1.01M
September 11, 2026	43	43.64	43.64	43.68	42.62	1.9M
September 10, 2026	41.46	42.19	42.19	42.32	41.13	1.44M
September 09, 2026	42.26	42.03	42.03	42.73	41.76	1.12M
September 08, 2026	44.15	42.59	42.59	44.18	42.47	2.54M
September 04, 2026	42.25	43.08	43.08	43.14	42.17	1.06M
September 03, 2026	42.13	42.02	42.02	42.4	41.33	948,780
September 02, 2026	40.94	42.04	42.04	42.14	40.58	1.64M
September 01, 2026	40.58	40.98	40.98	41.03	40.25	1.19M
August 31, 2026	41.79	41.03	41.03	41.79	40.62	2.04M
August 28, 2026	42.77	41.03	41.03	43.15	41.01	1.24M
August 27, 2026	42.62	42.49	42.49	43.16	42.16	719,827
August 26, 2026	42.43	42.58	42.58	43.05	42.3	798,543
August 25, 2026	42.79	42.17	42.17	42.79	41.69	1.04M
August 24, 2026	42.66	41.96	41.96	42.66	41.55	1.44M
August 21, 2026	42.42	42.83	42.83	42.94	42.12	1.17M
August 20, 2026	42.27	41.93	41.93	42.72	41.79	1.32M
August 19, 2026	43.59	42.77	42.77	43.59	42.28	2.95M
August 18, 2026	45.04	43.11	43.11	45.14	43.07	1.17M
August 17, 2026	46.45	45.92	45.92	46.8	45.64	1.72M
August 14, 2026	45.38	46.23	46.23	46.33	45.2	1.51M
August 13, 2026	45.96	45.42	45.42	46.26	45.13	923,729
August 12, 2026	47.2	46.15	46.15	47.22	45.93	999,362
August 11, 2026	46.39	46.23	46.23	47.52	45.42	1.13M
August 10, 2026	46.93	45.79	45.79	46.93	45.77	1.14M
August 07, 2026	46.7	46.67	46.67	47.05	45.88	1.17M
August 06, 2026	47.04	46.33	46.33	48.29	46.28	1.26M
August 05, 2026	48.2	47.59	47.59	49.17	47.58	1.09M
August 04, 2026	47.75	48.66	48.66	48.91	47.04	1.13M
August 03, 2026	46.26	46.82	46.82	48.28	46.26	1.75M
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