NYSE:ST | Historical Stock Price | Sensata Technologies Holding plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-03-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.19$20.46$27.56$37.11$49.99$67.332010-03-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$61.69$61.69449,200——
2021-12-30$61.37$61.371,325,900——
2021-12-29$61.03$61.03463,200——
2021-12-28$60.86$60.86373,300——
2021-12-27$60.42$60.42609,000——
2021-12-23$59.84$59.84718,000——
2021-12-22$58.12$58.12485,000——
2021-12-21$57.51$57.51583,000——
2021-12-20$56.39$56.391,104,000——
2021-12-17$57.19$57.191,910,500——
2021-12-16$58.32$58.32782,700——
2021-12-15$58.28$58.28651,200——
2021-12-14$57.30$57.30994,100——
2021-12-13$59.36$59.361,204,600——
2021-12-10$59.82$59.82535,000——
2021-12-09$59.15$59.15517,000——
2021-12-08$60.02$60.02711,800——
2021-12-07$59.51$59.51694,300——
2021-12-06$57.70$57.70663,700——
2021-12-03$56.79$56.79520,500——
2021-12-02$57.54$57.541,055,800——
2021-12-01$55.27$55.271,229,700——
2021-11-30$55.70$55.701,010,200——
2021-11-29$57.90$57.90814,100——
2021-11-26$57.59$57.59547,500——
2021-11-24$61.12$61.12521,500——
2021-11-23$60.95$60.95642,400——
2021-11-22$60.75$60.75657,800——
2021-11-19$59.90$59.90509,300——
2021-11-18$60.84$60.84505,200——
2021-11-17$61.34$61.34440,300——
2021-11-16$61.33$61.33690,600——
2021-11-15$60.83$60.83542,500——
2021-11-12$60.77$60.77700,000——
2021-11-11$59.94$59.94680,900——
2021-11-10$58.14$58.14472,000——
2021-11-09$58.76$58.76449,500——
2021-11-08$59.44$59.44647,100——
2021-11-05$59.74$59.74734,200——
2021-11-04$58.84$58.84945,900——
2021-11-03$58.23$58.23998,200——
2021-11-02$58.25$58.251,462,200——
2021-11-01$56.54$56.541,173,100——
2021-10-29$55.10$55.10770,300——
2021-10-28$55.16$55.16653,400——
2021-10-27$54.77$54.771,213,900——
2021-10-26$56.12$56.121,077,900——
2021-10-25$56.70$56.701,348,900——
2021-10-22$56.41$56.41670,600——
2021-10-21$57.48$57.48944,900——
2021-10-20$56.86$56.861,394,300——
2021-10-19$57.00$57.00536,000——
2021-10-18$56.94$56.94883,900——
2021-10-15$58.37$58.371,400,100——
2021-10-14$58.08$58.081,622,900——
2021-10-13$56.57$56.57541,000——
2021-10-12$56.63$56.63966,400——
2021-10-11$56.68$56.68594,000——
2021-10-08$57.05$57.05640,400——
2021-10-07$56.48$56.48693,000——
2021-10-06$55.33$55.33510,500——
2021-10-05$56.11$56.111,054,000——
2021-10-04$55.57$55.57724,800——
2021-10-01$56.08$56.081,078,500——
2021-09-30$54.72$54.72929,700——
2021-09-29$55.43$55.43568,200——
2021-09-28$56.06$56.06749,500——
2021-09-27$57.85$57.85654,500——
2021-09-24$57.03$57.03522,900——
2021-09-23$56.46$56.46544,800——
2021-09-22$55.40$55.40703,800——
2021-09-21$54.75$54.75866,800——
2021-09-20$55.30$55.301,204,500——
2021-09-17$56.26$56.261,673,300——
2021-09-16$57.19$57.19795,800——
2021-09-15$57.49$57.491,059,700——
2021-09-14$57.33$57.331,666,500——
2021-09-13$58.26$58.26927,800——
2021-09-10$56.77$56.771,041,000——
2021-09-09$56.04$56.04571,300——
2021-09-08$56.64$56.64779,500——
2021-09-07$57.28$57.28772,800——
2021-09-03$58.21$58.21776,500——
2021-09-02$58.75$58.75810,000——
2021-09-01$58.93$58.93743,300——
2021-08-31$59.18$59.18841,900——
2021-08-30$60.38$60.38506,800——
2021-08-27$60.60$60.60566,600——
2021-08-26$59.73$59.73563,900——
2021-08-25$59.90$59.90408,900——
2021-08-24$59.34$59.34339,800——
2021-08-23$58.51$58.51370,300——
2021-08-20$57.86$57.86575,600——
2021-08-19$57.56$57.56662,900——
2021-08-18$58.40$58.40485,800——
2021-08-17$59.25$59.25817,600——
2021-08-16$60.23$60.23519,100——
2021-08-13$60.61$60.61545,600——
2021-08-12$60.62$60.62412,800——
2021-08-11$59.93$59.93519,300——
2021-08-10$59.64$59.64452,500——
2021-08-09$58.58$58.58552,100——
2021-08-06$58.47$58.47521,200——
2021-08-05$57.84$57.84629,200——
2021-08-04$58.43$58.43688,700——
2021-08-03$59.07$59.07450,700——
2021-08-02$58.27$58.27805,400——
2021-07-30$58.62$58.621,096,600——
2021-07-29$58.11$58.11885,600——
2021-07-28$56.29$56.291,473,000——
2021-07-27$54.48$54.481,535,600——
2021-07-26$55.52$55.52745,900——
2021-07-23$54.88$54.88617,700——
2021-07-22$54.52$54.52686,000——
2021-07-21$55.72$55.72431,800——
2021-07-20$54.73$54.731,580,900——
2021-07-19$53.32$53.321,016,500——
2021-07-16$54.18$54.18978,100——
2021-07-15$56.13$56.13610,200——
2021-07-14$56.74$56.74425,500——
2021-07-13$57.06$57.06592,400——
2021-07-12$58.21$58.21651,700——
2021-07-09$57.74$57.74588,800——
2021-07-08$56.45$56.45756,900——
2021-07-07$57.86$57.86740,200——
2021-07-06$57.44$57.44633,100——
2021-07-02$58.26$58.26771,700——
2021-07-01$58.50$58.50962,500——
2021-06-30$57.97$57.97640,400——
2021-06-29$57.64$57.64874,500——
2021-06-28$57.40$57.401,210,200——
2021-06-25$58.22$58.221,037,800——
2021-06-24$58.05$58.05638,900——
2021-06-23$57.61$57.61623,600——
2021-06-22$57.35$57.35520,300——
2021-06-21$57.34$57.34535,400——
2021-06-18$56.43$56.431,569,300——
2021-06-17$57.14$57.14660,800——
2021-06-16$58.82$58.82596,600——
2021-06-15$59.43$59.43425,000——
2021-06-14$59.63$59.63649,600——
2021-06-11$59.50$59.50535,200——
2021-06-10$59.84$59.84463,200——
2021-06-09$59.59$59.59565,800——
2021-06-08$60.30$60.30775,200——
2021-06-07$60.39$60.39782,700——
2021-06-04$60.97$60.97772,000——
2021-06-03$59.69$59.69660,000——
2021-06-02$60.10$60.10886,600——
2021-06-01$59.99$59.99710,300——
2021-05-28$59.43$59.43688,800——
2021-05-27$58.90$58.901,372,800——
2021-05-26$57.81$57.81836,300——
2021-05-25$57.37$57.37966,800——
2021-05-24$58.22$58.22459,000——
2021-05-21$57.47$57.47631,300——
2021-05-20$57.28$57.28568,300——
2021-05-19$56.63$56.631,048,700——
2021-05-18$57.00$57.00628,500——
2021-05-17$58.03$58.03612,700——
2021-05-14$58.00$58.001,697,200——
2021-05-13$55.89$55.891,140,300——
2021-05-12$54.36$54.36857,800——
2021-05-11$56.87$56.87712,000——
2021-05-10$57.62$57.62755,000——
2021-05-07$58.84$58.841,627,400——
2021-05-06$57.74$57.741,457,400——
2021-05-05$58.00$58.001,275,900——
2021-05-04$56.99$56.991,232,100——
2021-05-03$57.56$57.561,209,500——
2021-04-30$57.74$57.74998,400——
2021-04-29$59.29$59.29994,800——
2021-04-28$59.23$59.23912,300——
2021-04-27$58.71$58.711,419,800——
2021-04-26$60.05$60.051,051,700——
2021-04-23$59.97$59.97736,200——
2021-04-22$58.52$58.52907,200——
2021-04-21$57.95$57.951,189,100——
2021-04-20$56.62$56.621,048,800——
2021-04-19$58.18$58.181,394,500——
2021-04-16$58.55$58.55642,800——
2021-04-15$58.37$58.371,050,800——
2021-04-14$57.77$57.77846,100——
2021-04-13$57.73$57.73660,400——
2021-04-12$58.65$58.65981,600——
2021-04-09$58.55$58.55824,200——
2021-04-08$57.93$57.931,456,100——
2021-04-07$58.04$58.041,023,900——
2021-04-06$59.46$59.461,016,400——
2021-04-05$60.03$60.03915,700——
2021-04-01$58.57$58.57922,300——
2021-03-31$57.95$57.95983,500——
2021-03-30$57.92$57.921,360,700——
2021-03-29$57.90$57.901,448,000——
2021-03-26$59.63$59.63957,500——
2021-03-25$58.38$58.381,057,700——
2021-03-24$58.04$58.041,602,200——
2021-03-23$58.35$58.351,538,200——
2021-03-22$62.28$62.28916,200——
2021-03-19$62.35$62.351,125,800——
2021-03-18$63.36$63.361,510,500——
2021-03-17$63.88$63.88726,500——
2021-03-16$63.13$63.131,004,900——
2021-03-15$63.85$63.851,006,500——
2021-03-12$62.83$62.83822,500——
2021-03-11$61.86$61.861,202,700——
2021-03-10$60.68$60.68899,700——
2021-03-09$59.61$59.611,103,600——
2021-03-08$58.84$58.84996,600——
2021-03-05$59.23$59.231,150,100——
2021-03-04$58.52$58.521,573,800——
2021-03-03$60.87$60.871,253,800——
2021-03-02$59.64$59.641,091,700——
2021-03-01$59.31$59.31859,000——
2021-02-26$57.29$57.291,354,700——
2021-02-25$56.50$56.501,216,900——
2021-02-24$59.37$59.371,420,100——
2021-02-23$58.59$58.59718,700——
2021-02-22$59.03$59.03686,500——
2021-02-19$59.31$59.31935,200——
2021-02-18$58.29$58.291,786,700——
2021-02-17$58.57$58.57876,600——
2021-02-16$59.03$59.031,698,700——
2021-02-12$58.40$58.401,775,600——
2021-02-11$56.27$56.272,006,900——
2021-02-10$54.42$54.42845,700——
2021-02-09$54.53$54.53896,400——
2021-02-08$54.77$54.772,241,700——
2021-02-05$52.87$52.871,714,800——
2021-02-04$53.81$53.811,872,700——
2021-02-03$53.89$53.891,826,300——
2021-02-02$54.11$54.112,215,800——
2021-02-01$55.39$55.391,253,800——
2021-01-29$54.50$54.501,057,200——
2021-01-28$54.79$54.79759,900——
2021-01-27$54.02$54.021,632,900——
2021-01-26$56.41$56.411,042,800——
2021-01-25$57.15$57.151,923,500——
2021-01-22$57.84$57.841,645,700——
2021-01-21$56.91$56.91982,300——
2021-01-20$55.91$55.91616,100——
2021-01-19$55.33$55.33583,300——
2021-01-15$54.72$54.72827,000——
2021-01-14$55.60$55.60657,400——
2021-01-13$55.52$55.52866,200——
2021-01-12$56.42$56.42935,600——
2021-01-11$55.91$55.91948,600——
2021-01-08$56.38$56.381,868,000——
2021-01-07$56.12$56.12825,400——
2021-01-06$55.47$55.471,331,300——
2021-01-05$53.42$53.42715,700——
2021-01-04$51.97$51.97991,900——