ST: Sensata Technologies Holding plc

As of Friday, January 23rd, 2026

$ 34.45

-0.98 -2.77%

Open: 35.28
High: 35.28
Low: 34.28
Volume: 947,377
Previous Close on Thursday, January 22nd, 2026

$ 35.43

-0.01 -0.03%

Open: 36.00
High: 36.14
Low: 35.22
Volume: 1,154,092

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 35.28 35.28 34.28 34.45 947,377 -0.98 -2.77
2026-01-22 36.00 36.14 35.22 35.43 1,154,092 -0.01 -0.03
2026-01-21 34.57 35.81 34.38 35.44 1,301,067 +1.33 +3.90
2026-01-20 34.24 34.64 33.79 34.11 1,199,866 -0.95 -2.71
2026-01-16 35.35 35.53 34.86 35.06 1,018,934 -0.16 -0.45
2026-01-15 35.88 36.04 35.18 35.22 1,288,153 +0.18 +0.51
2026-01-14 35.34 35.73 34.73 35.04 1,032,971 -0.20 -0.57
2026-01-13 34.86 35.47 34.81 35.24 93,875 +0.47 +1.35
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 36.14
On 2026-01-22		 33.79
On 2026-01-20		 -0.77 -2.19 36.14
On 2026-01-22		 34.28
On 2026-01-23		 -5.16 34.90
10D 36.14
On 2026-01-22		 33.79
On 2026-01-20		 -0.81 -2.30 36.04
On 2026-01-15		 33.79
On 2026-01-20		 -6.24 35.05
20D 36.14
On 2026-01-05		 32.50
On 2025-12-31		 0.79 2.35 36.14
On 2026-01-05		 33.79
On 2026-01-20		 -6.50 34.64
WTD 36.14
On 2026-01-22		 33.79
On 2026-01-20		 -0.61 -1.74 36.14
On 2026-01-22		 34.28
On 2026-01-23		 -5.16 34.86
MTD 36.14
On 2026-01-05		 33.13
On 2026-01-02		 1.16 3.48 36.14
On 2026-01-05		 33.79
On 2026-01-20		 -6.50 35.08
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

34.45 -0.98 -2.77 947,377