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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$37.57$38.301,475,000——
2023-12-28$37.76$38.49928,300——
2023-12-27$37.81$38.55948,700——
2023-12-26$37.55$38.283,104,600——
2023-12-22$37.38$38.113,862,700——
2023-12-21$37.49$38.222,395,800——
2023-12-20$36.47$37.184,111,100——
2023-12-19$36.60$37.311,861,100——
2023-12-18$35.84$36.542,150,600——
2023-12-15$36.06$36.762,574,200——
2023-12-14$36.59$37.302,609,400——
2023-12-13$34.85$35.531,388,800——
2023-12-12$33.73$34.391,350,100——
2023-12-11$33.81$34.472,149,800——
2023-12-08$33.36$34.014,871,500——
2023-12-07$33.66$34.321,596,000——
2023-12-06$33.05$33.691,455,400——
2023-12-05$32.89$33.531,773,000——
2023-12-04$33.32$33.971,934,300——
2023-12-01$33.18$33.831,684,700——
2023-11-30$32.51$33.149,920,100——
2023-11-29$32.37$33.002,051,600——
2023-11-28$32.29$32.921,577,500——
2023-11-27$31.89$32.512,416,800——
2023-11-24$31.99$32.61605,700——
2023-11-22$31.80$32.421,301,100——
2023-11-21$31.80$32.422,011,000——
2023-11-20$32.32$32.952,721,800——
2023-11-17$32.62$33.251,209,900——
2023-11-16$32.69$33.331,379,500——
2023-11-15$33.00$33.642,875,200——
2023-11-14$32.72$33.363,422,200——
2023-11-13$31.07$31.672,461,200——
2023-11-10$31.55$32.162,055,500——
2023-11-09$30.88$31.482,381,000——
2023-11-08$31.32$31.931,655,900——
2023-11-07$31.61$32.231,523,800——
2023-11-06$31.86$32.362,261,600——
2023-11-03$32.46$32.971,661,100——
2023-11-02$31.73$32.232,280,700——
2023-11-01$31.65$32.142,397,400——
2023-10-31$31.88$32.383,270,400——
2023-10-30$34.10$34.632,412,200——
2023-10-27$34.31$34.851,527,000——
2023-10-26$34.56$35.101,645,000——
2023-10-25$34.44$34.98949,400——
2023-10-24$35.17$35.721,170,400——
2023-10-23$34.83$35.371,495,100——
2023-10-20$35.56$36.121,947,200——
2023-10-19$35.75$36.311,443,900——
2023-10-18$36.43$37.001,142,700——
2023-10-17$37.69$38.281,260,800——
2023-10-16$37.43$38.011,328,000——
2023-10-13$36.78$37.351,211,700——
2023-10-12$37.41$37.991,200,100——
2023-10-11$37.74$38.331,179,400——
2023-10-10$37.64$38.231,361,000——
2023-10-09$37.36$37.941,305,700——
2023-10-06$37.34$37.921,224,300——
2023-10-05$36.71$37.281,474,000——
2023-10-04$37.83$38.421,592,100——
2023-10-03$37.59$38.182,425,500——
2023-10-02$37.65$38.241,822,000——
2023-09-29$37.82$38.411,545,500——
2023-09-28$38.22$38.822,351,600——
2023-09-27$37.18$37.762,995,900——
2023-09-26$36.17$36.731,791,700——
2023-09-25$36.54$37.111,322,200——
2023-09-22$36.84$37.421,786,900——
2023-09-21$36.70$37.271,521,900——
2023-09-20$37.24$37.821,707,200——
2023-09-19$37.75$38.341,728,900——
2023-09-18$37.93$38.522,405,200——
2023-09-15$37.89$38.4823,136,900——
2023-09-14$37.35$37.932,481,400——
2023-09-13$37.24$37.822,535,200——
2023-09-12$37.42$38.002,374,900——
2023-09-11$37.17$37.752,327,100——
2023-09-08$37.10$37.681,855,700——
2023-09-07$36.84$37.423,158,100——
2023-09-06$38.23$38.831,974,600——
2023-09-05$38.39$38.993,728,700——
2023-09-01$38.00$38.591,517,000——
2023-08-31$37.62$38.211,313,100——
2023-08-30$37.57$38.16959,400——
2023-08-29$37.90$38.491,188,900——
2023-08-28$37.60$38.19950,700——
2023-08-25$37.10$37.681,026,200——
2023-08-24$37.15$37.73955,200——
2023-08-23$37.49$38.08775,700——
2023-08-22$37.40$37.98765,100——
2023-08-21$37.41$37.99753,900——
2023-08-18$37.71$38.30781,600——
2023-08-17$37.98$38.57699,300——
2023-08-16$38.55$39.15954,500——
2023-08-15$39.46$40.081,201,900——
2023-08-14$40.07$40.701,639,700——
2023-08-11$39.22$39.83898,600——
2023-08-10$40.30$40.931,319,300——
2023-08-09$40.69$41.331,532,500——
2023-08-08$40.87$41.511,043,100——
2023-08-07$41.14$41.661,042,500——
2023-08-04$40.96$41.48876,100——
2023-08-03$41.49$42.02841,200——
2023-08-02$41.73$42.26734,300——
2023-08-01$42.00$42.531,428,500——
2023-07-31$42.25$42.781,216,400——
2023-07-28$42.05$42.581,972,800——
2023-07-27$41.82$42.351,698,200——
2023-07-26$41.83$42.362,039,800——
2023-07-25$42.55$43.092,499,000——
2023-07-24$46.48$47.071,324,200——
2023-07-21$46.41$47.00930,700——
2023-07-20$46.28$46.871,028,500——
2023-07-19$47.09$47.69898,000——
2023-07-18$47.18$47.78919,300——
2023-07-17$46.24$46.831,074,000——
2023-07-14$45.47$46.05999,500——
2023-07-13$45.77$46.35856,100——
2023-07-12$45.45$46.031,118,200——
2023-07-11$45.20$45.771,138,700——
2023-07-10$44.54$45.10863,100——
2023-07-07$44.41$44.971,103,700——
2023-07-06$43.42$43.971,099,600——
2023-07-05$43.95$44.511,656,600——
2023-07-03$44.33$44.89950,500——
2023-06-30$44.99$45.561,159,000——
2023-06-29$44.46$45.02712,800——
2023-06-28$44.43$44.99751,500——
2023-06-27$44.49$45.05917,700——
2023-06-26$43.63$44.18793,000——
2023-06-23$43.12$43.67963,600——
2023-06-22$43.81$44.36760,200——
2023-06-21$44.54$45.10636,500——
2023-06-20$44.87$45.44683,500——
2023-06-16$45.34$45.911,662,400——
2023-06-15$45.01$45.58690,000——
2023-06-14$44.55$45.11999,100——
2023-06-13$44.83$45.40824,100——
2023-06-12$44.29$44.85758,300——
2023-06-09$43.82$44.37775,800——
2023-06-08$43.84$44.39885,500——
2023-06-07$44.57$45.13620,600——
2023-06-06$43.88$44.44565,500——
2023-06-05$42.72$43.26937,700——
2023-06-02$42.94$43.48726,900——
2023-06-01$41.83$42.36953,000——
2023-05-31$41.52$42.052,287,300——
2023-05-30$42.46$43.001,799,100——
2023-05-26$41.97$42.50725,500——
2023-05-25$40.58$41.09582,500——
2023-05-24$40.64$41.15711,900——
2023-05-23$41.31$41.83531,700——
2023-05-22$41.91$42.44600,300——
2023-05-19$41.46$41.98822,900——
2023-05-18$41.74$42.27603,100——
2023-05-17$40.96$41.481,144,000——
2023-05-16$40.29$40.80597,300——
2023-05-15$41.15$41.671,038,500——
2023-05-12$40.14$40.65596,300——
2023-05-11$40.21$40.72871,700——
2023-05-10$40.33$40.841,084,900——
2023-05-09$40.88$41.40956,000——
2023-05-08$41.46$41.861,576,000——
2023-05-05$41.56$41.96809,700——
2023-05-04$40.76$41.161,389,100——
2023-05-03$41.92$42.331,452,900——
2023-05-02$42.86$43.28937,700——
2023-05-01$43.29$43.711,066,300——
2023-04-28$43.45$43.871,351,800——
2023-04-27$43.28$43.701,501,900——
2023-04-26$43.22$43.641,927,800——
2023-04-25$44.14$44.573,031,200——
2023-04-24$47.87$48.341,420,700——
2023-04-21$47.81$48.28809,100——
2023-04-20$48.00$48.471,227,400——
2023-04-19$48.02$48.491,305,300——
2023-04-18$47.54$48.001,165,000——
2023-04-17$47.34$47.801,281,200——
2023-04-14$47.34$47.80754,600——
2023-04-13$47.22$47.68923,300——
2023-04-12$46.75$47.20650,300——
2023-04-11$47.00$47.46687,800——
2023-04-10$46.70$47.15618,100——
2023-04-06$45.78$46.23581,400——
2023-04-05$46.41$46.861,090,100——
2023-04-04$47.56$48.02864,800——
2023-04-03$49.41$49.89871,900——
2023-03-31$50.02$50.51688,400——
2023-03-30$49.05$49.53691,200——
2023-03-29$48.76$49.23721,600——
2023-03-28$47.59$48.05770,300——
2023-03-27$47.16$47.621,001,500——
2023-03-24$46.83$47.29930,400——
2023-03-23$46.81$47.27984,800——
2023-03-22$46.86$47.32839,700——
2023-03-21$47.79$48.25848,400——
2023-03-20$46.46$46.91733,200——
2023-03-17$45.63$46.071,046,200——
2023-03-16$46.96$47.42945,100——
2023-03-15$46.41$46.86960,800——
2023-03-14$48.40$48.87986,700——
2023-03-13$47.16$47.62725,500——
2023-03-10$48.41$48.88838,700——
2023-03-09$49.83$50.31765,100——
2023-03-08$51.12$51.62617,900——
2023-03-07$50.52$51.01686,400——
2023-03-06$51.07$51.57787,000——
2023-03-03$51.65$52.15602,900——
2023-03-02$51.02$51.52617,800——
2023-03-01$50.77$51.26882,300——
2023-02-28$50.58$51.07706,100——
2023-02-27$50.13$50.62486,600——
2023-02-24$50.04$50.53475,500——
2023-02-23$50.55$51.04444,000——
2023-02-22$50.21$50.70785,900——
2023-02-21$51.03$51.53790,100——
2023-02-17$52.17$52.68536,400——
2023-02-16$52.38$52.89847,300——
2023-02-15$52.63$53.14977,000——
2023-02-14$52.37$52.88664,400——
2023-02-13$51.95$52.46881,600——
2023-02-10$51.52$52.021,337,700——
2023-02-09$51.68$52.181,048,400——
2023-02-08$52.26$52.77936,000——
2023-02-07$53.07$53.59990,600——
2023-02-06$52.63$53.03707,600——
2023-02-03$53.29$53.701,357,200——
2023-02-02$53.87$54.281,498,200——
2023-02-01$52.63$53.032,186,200——
2023-01-31$50.85$51.242,843,400——
2023-01-30$45.88$46.231,676,700——
2023-01-27$46.79$47.151,239,700——
2023-01-26$46.35$46.70791,500——
2023-01-25$46.18$46.53816,700——
2023-01-24$46.58$46.93951,400——
2023-01-23$46.34$46.691,299,900——
2023-01-20$44.85$45.191,395,600——
2023-01-19$43.68$44.01854,100——
2023-01-18$44.94$45.28919,300——
2023-01-17$44.84$45.18670,500——
2023-01-13$45.29$45.63993,800——
2023-01-12$45.42$45.771,476,400——
2023-01-11$44.48$44.821,217,000——
2023-01-10$44.11$44.45930,400——
2023-01-09$43.63$43.961,006,500——
2023-01-06$43.34$43.67949,400——
2023-01-05$41.89$42.211,125,200——
2023-01-04$41.51$41.83977,900——
2023-01-03$40.61$40.921,508,100——