ST: Sensata Technologies Holding plc

As of Wednesday, September 17th, 2025

$ 31.10

-0.56 -1.77%

Open: 31.66
High: 32.44
Low: 30.69
Volume: 1,456,923
Previous Close on Tuesday, September 16th, 2025

$ 31.66

-0.21 -0.66%

Open: 31.98
High: 31.99
Low: 31.26
Volume: 1,171,326

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 31.66 32.44 30.69 31.10 1,456,923 -0.56 -1.77
2025-09-16 31.98 31.99 31.26 31.66 1,171,326 -0.21 -0.66
2025-09-15 31.56 31.95 31.28 31.87 926,262 +0.61 +1.95
2025-09-12 31.97 32.09 31.12 31.26 1,357,936 -0.93 -2.89
2025-09-11 31.56 32.31 31.26 32.19 1,365,709 +0.70 +2.22
2025-09-10 31.78 32.12 31.39 31.49 1,290,842 -0.20 -0.63
2025-09-09 31.98 32.00 31.30 31.69 1,203,541 -0.32 -1.00
2025-09-08 32.15 32.15 31.45 32.01 1,915,316 -0.02 -0.06
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 32.44
On 2025-09-17		 30.69
On 2025-09-17		 -0.39 -1.24 32.31
On 2025-09-11		 31.12
On 2025-09-12		 -3.68 31.62
10D 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -0.72 -2.26 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -6.69 31.75
20D 33.84
On 2025-08-28		 30.69
On 2025-09-17		 -1.07 -3.33 33.84
On 2025-08-28		 30.69
On 2025-09-17		 -9.31 32.16
WTD 32.44
On 2025-09-17		 30.69
On 2025-09-17		 -0.16 -0.51 31.95
On 2025-09-15		 31.95
On 2025-09-15		 0.00 31.54
MTD 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -1.44 -4.43 32.89
On 2025-09-05		 30.69
On 2025-09-17		 -6.69 31.78
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

31.10 -0.56 -1.77 1,456,923