ST: Sensata Technologies Holding plc

As of Friday, July 24th, 2026

$ 45.71

+0.09 +0.20%

Open: 45.62
High: 46.43
Low: 45.15
Volume: 1,045,144
Previous Close on Thursday, July 23rd, 2026

$ 45.62

-0.33 -0.72%

Open: 45.45
High: 46.18
Low: 45.10
Volume: 1,765,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 45.62 46.43 45.15 45.71 1,045,142 +0.09 +0.20
2026-07-23 45.45 46.18 45.10 45.62 1,765,663 -0.33 -0.72
2026-07-22 46.17 47.06 45.89 45.95 767,817 -0.56 -1.20
2026-07-21 45.90 46.67 45.09 46.51 1,379,524 +1.94 +4.35
2026-07-20 45.52 45.78 44.51 44.57 2,049,562 -0.48 -1.07
2026-07-17 43.14 45.31 42.80 45.05 1,898,922 +0.60 +1.35
2026-07-16 44.36 44.54 43.54 44.45 1,623,083 -0.20 -0.45
2026-07-15 45.10 45.10 43.67 44.65 1,244,008 -0.02 -0.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.06
On 2026-07-22		 44.51
On 2026-07-20		 0.66 1.47 47.06
On 2026-07-22		 45.10
On 2026-07-23		 -4.16 45.67
10D 47.06
On 2026-07-22		 42.80
On 2026-07-17		 0.39 0.86 45.83
On 2026-07-14		 42.80
On 2026-07-17		 -6.61 45.16
20D 48.42
On 2026-06-26		 42.80
On 2026-07-17		 -3.47 -7.06 48.42
On 2026-06-26		 42.80
On 2026-07-17		 -11.61 45.47
WTD 47.06
On 2026-07-22		 44.51
On 2026-07-20		 0.66 1.47 47.06
On 2026-07-22		 45.10
On 2026-07-23		 -4.16 45.67
MTD 47.81
On 2026-07-01		 42.80
On 2026-07-17		 -2.03 -4.25 47.81
On 2026-07-01		 42.80
On 2026-07-17		 -10.48 45.17
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,951,905
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,882,485
PFE

Pfizer Inc.

24.54 -0.47 -1.88 27,468,554
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,590,530
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 432,894,333
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 79,734,044
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.89 +116.62 +0.49
XAX

NYSE AMEX Composite Index

8,402.94 -20.50 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.59 -0.11 -0.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

45.71 +0.09 +0.20 1,045,144