ST: Sensata Technologies Holding plc

As of Monday, October 27th, 2025

$ 31.60

-0.28 -0.88%

Open: 32.24
High: 32.30
Low: 31.46
Volume: 1,142,113
Previous Close on Friday, October 24th, 2025

$ 31.88

-0.37 -1.15%

Open: 32.76
High: 32.80
Low: 31.82
Volume: 1,325,625

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-27 32.24 32.30 31.46 31.60 1,142,113 -0.28 -0.88
2025-10-24 32.76 32.80 31.82 31.88 1,325,625 -0.37 -1.15
2025-10-23 31.87 32.30 31.45 32.25 1,343,431 +0.65 +2.06
2025-10-22 32.30 32.58 31.32 31.60 1,052,048 -0.83 -2.56
2025-10-21 31.76 32.57 31.59 32.43 982,320 +0.66 +2.08
2025-10-20 31.65 31.99 31.44 31.77 776,662 +0.52 +1.66
2025-10-17 31.56 31.85 31.00 31.25 908,769 -0.57 -1.79
2025-10-16 32.20 32.34 31.22 31.82 1,139,182 -0.12 -0.38
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 32.80
On 2025-10-24		 31.32
On 2025-10-22		 -0.17 -0.54 32.80
On 2025-10-24		 31.46
On 2025-10-27		 -4.09 31.95
10D 32.80
On 2025-10-24		 29.52
On 2025-10-14		 1.08 3.54 32.34
On 2025-10-16		 31.00
On 2025-10-17		 -4.16 31.76
20D 32.80
On 2025-10-24		 29.03
On 2025-10-10		 1.20 3.95 31.77
On 2025-10-08		 29.03
On 2025-10-10		 -8.62 31.23
WTD 32.30
On 2025-10-27		 31.46
On 2025-10-27		 -0.28 -0.88 -- -- -- 31.60
MTD 32.80
On 2025-10-24		 29.03
On 2025-10-10		 1.05 3.44 31.77
On 2025-10-08		 29.03
On 2025-10-10		 -8.62 31.27
As of Monday, October 27th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.84 +8.97 +2.95 3,838,465
KO

The Coca-Cola Company

70.06 +0.35 +0.50 13,610,891
PFE

Pfizer Inc.

24.77 +0.01 +0.04 33,827,342
VZ

Verizon Communications Inc.

39.23 +0.41 +1.06 27,447,917
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,544.59 +337.47 +0.71 426,803,216
DJTA

Dow Jones Transportation Average

15,663.16 +208.50 +1.35 126,756,736
SPX

S&P 500 Index

6,875.16 +83.47 +1.23
OEX

S&P 100 Index

3,446.42 +50.74 +1.49
NDX

NASDAQ 100 Index

25,821.55 +463.38 +1.83
NYA

NYSE Composite Index

21,789.63 +91.57 +0.42
XAX

NYSE AMEX Composite Index

7,053.10 -18.47 -0.26
RUI

RUSSELL 1000 Index

3,755.10 +44.13 +1.19
RUT

Russell 2000 Index

2,520.44 +6.97 +0.28
RUA

Russell 3000 Index

3,907.55 +44.39 +1.15
VIX

CBOE Volatility Index

15.79 -0.58 -3.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.77 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 -0.13 -0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 -0.21 -1.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,014.20 +219.22 +1.86
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

31.60 -0.28 -0.88 1,142,113