Sensata Technologies Stock Price History
NYSE: STIndustrialsIndustrial Machinery/ComponentsUSD
42.29+0.06 (+0.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 41.92 -0.88%
ST price history at a glance
The price history for Sensata Technologies (ST) on this page begins on March 8, 2010, when the stock closed at $18.14; it most recently closed at $42.29 on October 5, 2026. The highest price in this record is $65.58, reached on January 3, 2022; the latest close is 35.5% below that peak. Across the 15 complete calendar years in the table, ST finished higher in 7 and lower in 8. Its best year was 2014 (+36.9%) and its worst was 2022 (-34.5%).
Over roughly 17 years the share price changed +133.1%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, ST has gained 33.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2010
- $65.58
- Date of high
- Jan 3, 2022
- Low since 2010
- $15.25
- Date of low
- Jun 28, 2010
- 52-week high
- $53.89
- 52-week low
- $28.16
- IPO year
- 2010
- Last close
- $42.23
ST returns
1 week
-0.28%
1 month
-0.85%
3 months
-5.65%
6 months
+9.15%
Year to date
+26.85%
1 year
+33.81%
3 years
+14.82%
5 years
-27.65%
ST price return, excluding dividends.
ST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 42.29 | +21.21% |
| 2025 | 34.89 | +26.41% |
| 2024 | 27.60 | -26.54% |
| 2023 | 37.57 | -6.96% |
| 2022 | 40.38 | -34.54% |
| 2021 | 61.69 | +16.97% |
| 2020 | 52.74 | -1.73% |
| 2019 | 53.67 | +21.01% |
| 2018 | 44.35 | -13.23% |
| 2017 | 51.11 | +31.22% |
| 2016 | 38.95 | -15.44% |
| 2015 | 46.06 | -11.86% |
| 2014 | 52.26 | +36.91% |
| 2013 | 38.17 | +14.04% |
| 2012 | 33.47 | +27.36% |
| 2011 | 26.28 | -12.72% |
| 2010* | 30.11 | +65.99% |
* Partial year: the record begins after the start of 2010; return measured from the first available close.
2026 return is year to date.
ST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 42.04 | 42.72 | 41.66 | 42.23 | -0.33% | |
| 42.90 | 43.00 | 41.34 | 42.37 | -3.53% | |
| 43.53 | 44.17 | 42.95 | 43.92 | +1.74% | |
| 43.65 | 43.99 | 42.74 | 43.17 | -0.78% | |
| 43.08 | 43.85 | 42.52 | 43.51 | +2.74% | |
| 41.44 | 42.42 | 41.09 | 42.35 | +1.90% | |
| 41.96 | 42.24 | 41.43 | 41.56 | -0.84% | |
| 42.09 | 42.23 | 41.40 | 41.91 | +0.41% | |
| 41.86 | 42.13 | 41.23 | 41.74 | -1.07% | |
| 41.22 | 42.56 | 41.16 | 42.19 | +2.75% | |
| 40.98 | 41.42 | 40.63 | 41.06 | -1.08% | |
| 41.70 | 42.13 | 41.22 | 41.51 | -1.54% | |
| 42.14 | 42.39 | 41.77 | 42.16 | +0.76% | |
| 42.36 | 42.36 | 41.54 | 41.84 | -0.26% | |
| 42.28 | 42.47 | 41.70 | 41.95 | -0.69% | |
| 43.16 | 43.16 | 42.17 | 42.24 | +0.79% | |
| 42.13 | 42.44 | 41.20 | 41.91 | +0.65% | |
| 41.86 | 42.05 | 41.43 | 41.64 | +0.63% | |
| 41.89 | 42.14 | 41.19 | 41.38 | -5.18% | |
| 43.00 | 43.68 | 42.62 | 43.64 | +3.44% | |
| 41.46 | 42.32 | 41.13 | 42.19 | +0.38% | |
| 42.26 | 42.73 | 41.76 | 42.03 | -1.31% | |
| 44.15 | 44.18 | 42.47 | 42.59 | -1.14% | |
| 42.25 | 43.14 | 42.17 | 43.08 | +2.52% | |
| 42.13 | 42.40 | 41.33 | 42.02 | -0.05% | |
| 40.94 | 42.14 | 40.58 | 42.04 | +2.59% | |
| 40.58 | 41.03 | 40.25 | 40.98 | -0.12% | |
| 41.79 | 41.79 | 40.62 | 41.03 | 0.00% | |
| 42.77 | 43.15 | 41.01 | 41.03 | -3.44% | |
| 42.62 | 43.16 | 42.16 | 42.49 | -0.21% | |
| 42.43 | 43.05 | 42.30 | 42.58 | +0.97% | |
| 42.79 | 42.79 | 41.69 | 42.17 | +0.50% | |
| 42.66 | 42.66 | 41.55 | 41.96 | -2.03% | |
| 42.42 | 42.94 | 42.12 | 42.83 | +2.15% | |
| 42.27 | 42.72 | 41.79 | 41.93 | -1.96% | |
| 43.59 | 43.59 | 42.28 | 42.77 | -0.79% | |
| 45.04 | 45.14 | 43.07 | 43.11 | -6.12% | |
| 46.45 | 46.80 | 45.64 | 45.92 | -0.67% | |
| 45.38 | 46.33 | 45.20 | 46.23 | +1.78% | |
| 45.96 | 46.26 | 45.13 | 45.42 | -1.58% | |
| 47.20 | 47.22 | 45.93 | 46.15 | -0.17% | |
| 46.39 | 47.52 | 45.42 | 46.23 | +0.96% | |
| 46.93 | 46.93 | 45.77 | 45.79 | -1.89% | |
| 46.70 | 47.05 | 45.88 | 46.67 | +0.73% | |
| 47.04 | 48.29 | 46.28 | 46.33 | -2.65% | |
| 48.20 | 49.17 | 47.58 | 47.59 | -2.20% | |
| 47.75 | 48.91 | 47.04 | 48.66 | +3.93% | |
| 46.26 | 48.28 | 46.26 | 46.82 | +1.14% | |
| 48.65 | 49.06 | 46.27 | 46.29 | -3.54% | |
| 49.33 | 51.00 | 46.50 | 47.99 | +4.33% | |
| 46.30 | 46.95 | 44.81 | 46.00 | -1.56% | |
| 45.51 | 46.78 | 44.97 | 46.73 | +0.73% | |
| 45.88 | 46.65 | 45.24 | 46.39 | +1.49% | |
| 45.62 | 46.43 | 45.15 | 45.71 | +0.20% | |
| 45.45 | 46.18 | 45.10 | 45.62 | -0.72% | |
| 46.17 | 47.06 | 45.89 | 45.95 | -1.20% | |
| 45.90 | 46.67 | 45.09 | 46.51 | +4.35% | |
| 45.52 | 45.78 | 44.51 | 44.57 | -1.07% | |
| 43.14 | 45.31 | 42.80 | 45.05 | +1.35% | |
| 44.36 | 44.54 | 43.54 | 44.45 | -0.45% | |
| 45.10 | 45.10 | 43.67 | 44.65 | -0.04% | |
| 45.48 | 45.83 | 44.11 | 44.67 | +0.61% | |
| 44.98 | 45.26 | 44.13 | 44.40 | -2.03% | |
| 44.76 | 45.62 | 44.59 | 45.32 | +1.25% | |
| 45.15 | 45.47 | 44.47 | 44.76 | +1.94% | |
| 43.87 | 44.33 | 42.88 | 43.91 | -0.86% | |
| 45.09 | 45.19 | 43.37 | 44.29 | -3.97% | |
| 45.89 | 46.87 | 45.62 | 46.12 | +1.72% | |
| 46.54 | 47.08 | 44.36 | 45.34 | -2.60% | |
| 46.55 | 47.81 | 46.00 | 46.55 | -2.49% | |
| 47.36 | 47.99 | 46.95 | 47.74 | +1.81% | |
| 46.55 | 47.52 | 45.66 | 46.89 | +0.09% | |
| 47.86 | 48.42 | 45.97 | 46.85 | -4.74% | |
| 49.26 | 50.18 | 48.42 | 49.18 | +2.03% | |
| 48.63 | 49.00 | 47.58 | 48.20 | -1.25% | |
| 49.52 | 50.22 | 48.81 | 48.81 | -5.59% | |
| 50.74 | 51.72 | 50.51 | 51.70 | +2.11% | |
| 50.88 | 51.31 | 50.15 | 50.63 | +2.37% | |
| 50.83 | 51.76 | 49.41 | 49.46 | -1.57% | |
| 51.54 | 52.34 | 50.17 | 50.25 | -2.18% | |
| 51.99 | 52.70 | 51.33 | 51.37 | +1.92% | |
| 50.35 | 50.65 | 49.53 | 50.40 | +1.10% | |
| 47.92 | 50.14 | 47.33 | 49.85 | +6.02% | |
| 49.27 | 50.29 | 46.82 | 47.02 | -5.30% | |
| 51.15 | 51.89 | 47.77 | 49.65 | -1.04% | |
| 50.73 | 51.22 | 50.17 | 50.17 | +0.66% | |
| 51.63 | 52.29 | 49.39 | 49.84 | -5.32% | |
| 52.75 | 53.60 | 52.38 | 52.64 | -1.70% | |
| 52.96 | 53.89 | 52.52 | 53.55 | +0.79% | |
| 50.60 | 53.84 | 49.96 | 53.13 | +7.79% | |
| 49.24 | 49.50 | 48.11 | 49.29 | -0.20% | |
| 50.32 | 50.65 | 49.38 | 49.39 | -1.97% | |
| 50.12 | 50.76 | 49.35 | 50.38 | -0.26% | |
| 50.50 | 50.77 | 49.72 | 50.51 | +0.24% | |
| 49.56 | 50.78 | 49.17 | 50.39 | +3.70% | |
| 48.00 | 48.89 | 47.33 | 48.59 | +2.38% | |
| 47.02 | 48.00 | 46.71 | 47.46 | -0.59% | |
| 47.06 | 47.83 | 46.27 | 47.74 | +2.87% | |
| 47.18 | 47.18 | 45.37 | 46.41 | -2.95% | |
| 48.45 | 49.15 | 47.62 | 47.82 | -1.40% | |
| 47.98 | 48.93 | 46.60 | 48.50 | -0.88% | |
| 48.58 | 49.16 | 47.46 | 48.93 | +1.54% | |
| 46.60 | 49.36 | 45.95 | 48.19 | +8.27% | |
| 44.83 | 44.98 | 43.33 | 44.51 | -1.72% | |
| 45.05 | 45.63 | 45.05 | 45.29 | +0.80% | |
| 44.92 | 45.13 | 44.37 | 44.93 | +1.33% | |
| 45.75 | 45.96 | 44.16 | 44.34 | -3.08% | |
| 44.04 | 45.84 | 44.00 | 45.75 | +6.84% | |
| 41.56 | 42.90 | 41.31 | 42.82 | +4.11% | |
| 42.20 | 42.37 | 40.63 | 41.13 | -2.51% | |
| 41.72 | 42.23 | 41.03 | 42.19 | +1.32% | |
| 40.33 | 41.76 | 39.64 | 41.64 | +5.23% | |
| 42.20 | 42.55 | 38.38 | 39.57 | -4.72% | |
| 41.89 | 42.26 | 41.04 | 41.53 | -1.70% | |
| 41.91 | 42.45 | 41.00 | 42.25 | +1.34% | |
| 42.07 | 42.19 | 41.45 | 41.69 | -0.41% | |
| 40.89 | 42.37 | 40.69 | 41.86 | +2.35% | |
| 41.45 | 41.51 | 39.99 | 40.90 | -0.20% | |
| 40.84 | 41.67 | 40.72 | 40.98 | +0.52% | |
| 40.60 | 41.20 | 40.50 | 40.77 | +0.25% | |
| 39.17 | 41.07 | 39.17 | 40.67 | +5.20% | |
| 38.66 | 39.17 | 38.19 | 38.66 | -0.21% | |
| 39.55 | 39.91 | 38.25 | 38.74 | -1.53% | |
| 39.28 | 39.45 | 38.76 | 39.34 | +0.90% | |
| 38.74 | 39.07 | 37.86 | 38.99 | +0.10% | |
| 39.15 | 39.44 | 38.55 | 38.95 | +0.67% | |
| 37.30 | 39.07 | 37.23 | 38.69 | +3.50% | |
| 36.98 | 37.79 | 36.45 | 37.38 | +6.83% | |
| 34.48 | 35.11 | 34.35 | 34.99 | +0.46% | |
| 34.53 | 35.09 | 34.38 | 34.83 | +0.64% | |
| 34.02 | 35.34 | 33.59 | 34.61 | -1.62% | |
| 35.75 | 36.20 | 34.90 | 35.18 | -0.11% | |
| 34.07 | 35.49 | 33.84 | 35.22 | +5.48% | |
| 35.22 | 35.29 | 33.28 | 33.39 | -4.02% | |
| 34.95 | 35.42 | 34.67 | 34.79 | -2.08% | |
| 35.90 | 36.52 | 35.35 | 35.53 | -2.39% | |
| 36.81 | 37.19 | 36.03 | 36.40 | +0.22% | |
| 34.07 | 36.74 | 34.07 | 36.32 | +5.00% | |
| 34.33 | 35.37 | 33.93 | 34.59 | +4.25% | |
| 33.99 | 34.12 | 32.85 | 33.18 | -2.33% | |
| 33.26 | 34.41 | 33.02 | 33.97 | -0.12% | |
| 34.50 | 35.28 | 33.98 | 34.01 | -1.68% | |
| 34.45 | 35.12 | 34.17 | 34.59 | +1.59% | |
| 34.81 | 35.31 | 33.98 | 34.05 | -0.64% | |
| 34.50 | 34.74 | 33.77 | 34.27 | -0.03% | |
| 34.45 | 34.99 | 34.18 | 34.28 | -3.11% | |
| 34.68 | 35.41 | 33.93 | 35.38 | +5.49% | |
| 33.29 | 34.32 | 33.04 | 33.54 | +1.27% | |
| 32.37 | 33.15 | 31.07 | 33.12 | +0.42% | |
| 33.29 | 33.45 | 32.58 | 32.98 | -3.68% | |
| 34.45 | 35.49 | 34.00 | 34.24 | -2.03% | |
| 35.70 | 36.00 | 34.72 | 34.95 | -0.99% | |
| 35.51 | 36.25 | 34.23 | 35.30 | -4.21% | |
| 36.39 | 37.29 | 35.89 | 36.85 | -1.31% | |
| 37.00 | 37.43 | 36.63 | 37.34 | -0.59% | |
| 38.09 | 38.25 | 37.15 | 37.56 | -0.79% | |
| 38.60 | 38.65 | 37.12 | 37.86 | -1.30% | |
| 37.07 | 39.09 | 37.07 | 38.36 | +3.62% | |
| 38.03 | 38.89 | 36.70 | 37.02 | -3.47% | |
| 35.85 | 38.39 | 35.59 | 38.35 | +6.06% | |
| 36.32 | 37.27 | 35.61 | 36.16 | -1.31% | |
| 36.84 | 37.42 | 36.43 | 36.64 | -0.62% | |
| 36.57 | 37.10 | 35.99 | 36.87 | -0.03% | |
| 36.06 | 36.91 | 35.98 | 36.88 | +2.13% | |
| 37.53 | 37.95 | 35.65 | 36.11 | -2.98% | |
| 36.43 | 37.41 | 36.14 | 37.22 | +2.53% | |
| 36.21 | 36.54 | 35.68 | 36.30 | +0.28% | |
| 36.03 | 36.41 | 35.86 | 36.20 | +0.58% | |
| 36.00 | 36.50 | 35.86 | 35.99 | +1.47% | |
| 35.47 | 35.90 | 34.89 | 35.47 | -1.75% | |
| 35.78 | 36.79 | 35.22 | 36.10 | +2.09% | |
| 35.78 | 36.25 | 34.69 | 35.36 | -0.62% | |
| 34.49 | 35.95 | 34.34 | 35.58 | +2.86% | |
| 34.62 | 35.00 | 34.11 | 34.59 | -0.95% | |
| 34.60 | 34.98 | 33.66 | 34.92 | +1.60% | |
| 35.42 | 35.62 | 34.25 | 34.37 | -2.47% | |
| 35.03 | 35.25 | 34.61 | 35.24 | +0.97% | |
| 34.58 | 34.93 | 34.40 | 34.90 | +1.31% | |
| 35.28 | 35.28 | 34.28 | 34.45 | -2.77% | |
| 36.00 | 36.14 | 35.22 | 35.43 | -0.03% | |
| 34.57 | 35.81 | 34.38 | 35.44 | +3.90% | |
| 34.24 | 34.64 | 33.79 | 34.11 | -2.71% | |
| 35.35 | 35.53 | 34.86 | 35.06 | -0.45% | |
| 35.88 | 36.04 | 35.18 | 35.22 | +0.51% | |
| 35.34 | 35.73 | 34.73 | 35.04 | -0.57% | |
| 34.86 | 35.47 | 34.81 | 35.24 | +1.35% | |
| 35.18 | 35.55 | 34.43 | 34.77 | -2.66% | |
| 35.38 | 35.79 | 34.67 | 35.72 | +1.30% | |
| 34.16 | 35.49 | 33.95 | 35.26 | +2.71% | |
| 35.78 | 35.85 | 34.21 | 34.33 | -4.56% | |
| 35.21 | 36.01 | 34.93 | 35.97 | +2.16% | |
| 35.15 | 36.14 | 35.10 | 35.21 | +0.92% | |
| 33.56 | 34.98 | 33.13 | 34.89 | +4.81% | |
| 33.01 | 33.37 | 32.50 | 33.29 | +0.79% | |
| 33.17 | 33.30 | 32.97 | 33.03 | -0.48% | |
| 33.32 | 33.55 | 33.13 | 33.19 | -1.16% | |
| 33.75 | 33.75 | 33.25 | 33.58 | -0.18% | |
| 33.96 | 33.98 | 33.58 | 33.64 | -0.06% | |
| 33.81 | 33.95 | 33.58 | 33.66 | -1.00% | |
| 34.31 | 34.48 | 33.80 | 34.00 | +0.32% | |
| 33.10 | 34.01 | 33.10 | 33.89 | +2.02% | |
| 33.68 | 34.00 | 33.10 | 33.22 | +0.42% | |
| 33.99 | 34.17 | 32.83 | 33.08 | -2.42% | |
| 34.43 | 34.66 | 33.71 | 33.90 | -1.60% | |
| 35.11 | 35.31 | 34.10 | 34.45 | -0.95% | |
| 35.92 | 36.19 | 34.51 | 34.78 | -3.39% | |
| 36.05 | 36.25 | 35.36 | 36.00 | -0.39% | |
| 34.41 | 36.19 | 34.41 | 36.14 | +5.06% | |
| 33.64 | 35.20 | 33.51 | 34.40 | +1.90% | |
| 33.61 | 34.03 | 33.48 | 33.76 | +0.63% | |
| 33.24 | 34.29 | 33.19 | 33.55 | +1.12% | |
| 32.71 | 33.42 | 32.57 | 33.18 | +0.88% | |
| 32.32 | 32.91 | 32.04 | 32.89 | +2.17% | |
| 32.68 | 32.76 | 31.96 | 32.19 | -0.80% | |
| 31.85 | 32.75 | 31.64 | 32.45 | +1.18% | |
| 31.80 | 32.35 | 31.80 | 32.07 | +1.07% | |
| 31.61 | 32.37 | 31.61 | 31.73 | +0.35% | |
| 31.16 | 31.89 | 31.02 | 31.62 | +2.20% | |
| 30.28 | 31.23 | 29.95 | 30.94 | +2.35% | |
| 28.63 | 30.34 | 28.50 | 30.23 | +5.96% | |
| 29.50 | 29.76 | 28.35 | 28.53 | -1.04% | |
| 28.90 | 29.21 | 28.66 | 28.83 | -0.03% | |
| 28.47 | 29.11 | 28.16 | 28.84 | +0.10% | |
| 29.84 | 30.07 | 28.79 | 28.81 | -4.06% | |
| 29.88 | 30.50 | 29.68 | 30.03 | -1.51% | |
| 31.50 | 31.96 | 30.23 | 30.49 | -3.94% | |
| 31.49 | 32.05 | 31.45 | 31.74 | +0.99% | |
| 31.14 | 31.45 | 30.71 | 31.43 | +0.54% | |
| 31.61 | 31.68 | 30.63 | 31.26 | +0.77% | |
| 30.17 | 31.04 | 29.87 | 31.02 | +1.04% | |
| 31.72 | 32.20 | 30.51 | 30.70 | -3.15% | |
| 30.95 | 32.30 | 30.85 | 31.70 | +2.76% | |
| 31.09 | 31.46 | 30.75 | 30.85 | -3.08% | |
| 31.71 | 32.27 | 31.40 | 31.83 | 0.00% | |
| 32.38 | 32.40 | 31.33 | 31.83 | -1.94% | |
| 32.45 | 33.40 | 32.29 | 32.46 | -0.55% | |
| 32.25 | 33.90 | 32.07 | 32.64 | +5.80% | |
| 31.60 | 31.88 | 30.52 | 30.85 | -2.37% | |
| 32.24 | 32.30 | 31.46 | 31.60 | -0.88% | |
| 32.76 | 32.80 | 31.82 | 31.88 | -1.15% | |
| 31.87 | 32.30 | 31.45 | 32.25 | +2.06% | |
| 32.30 | 32.58 | 31.32 | 31.60 | -2.56% | |
| 31.76 | 32.57 | 31.59 | 32.43 | +2.08% | |
| 31.65 | 31.99 | 31.44 | 31.77 | +1.66% | |
| 31.56 | 31.85 | 31.00 | 31.25 | -1.79% | |
| 32.20 | 32.34 | 31.22 | 31.82 | -0.38% | |
| 31.72 | 32.14 | 31.30 | 31.94 | +2.70% | |
| 29.62 | 31.38 | 29.52 | 31.10 | +1.90% | |
| 29.87 | 30.92 | 29.71 | 30.52 | +5.13% | |
| 31.43 | 31.59 | 29.03 | 29.03 | -7.78% | |
| 31.67 | 31.76 | 30.85 | 31.48 | -0.25% | |
| 31.04 | 31.77 | 30.70 | 31.56 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ST chart for longer ranges.