ST: Sensata Technologies Holding plc

As of Thursday, July 3rd, 2025

$ 32.22

+0.16 +0.50%

Open: 32.22
High: 32.34
Low: 32.06
Volume: 914,017
Previous Close on Wednesday, July 2nd, 2025

$ 32.06

+0.98 +3.15%

Open: 31.23
High: 32.27
Low: 31.12
Volume: 2,379,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 32.22 32.34 32.06 32.22 914,017 +0.16 +0.50
2025-07-02 31.23 32.27 31.12 32.06 2,379,331 +0.98 +3.15
2025-07-01 30.00 31.70 29.69 31.08 2,191,155 +0.97 +3.22
2025-06-30 29.86 30.39 29.73 30.11 1,334,220 +0.15 +0.50
2025-06-27 30.11 30.45 29.50 29.96 2,305,520 -0.05 -0.17
2025-06-26 29.43 30.24 29.39 30.01 1,841,648 +0.85 +2.91
2025-06-25 29.19 29.39 28.97 29.16 1,136,352 +0.14 +0.48
2025-06-24 28.99 29.24 28.82 29.02 1,468,693 +0.40 +1.40
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 32.34
On 2025-07-03		 29.50
On 2025-06-27		 2.21 7.36 30.45
On 2025-06-27		 29.73
On 2025-06-30		 -2.36 31.09
10D 32.34
On 2025-07-03		 27.85
On 2025-06-23		 3.91 13.81 28.83
On 2025-06-20		 27.85
On 2025-06-23		 -3.39 30.05
20D 32.34
On 2025-07-03		 26.32
On 2025-06-05		 5.62 21.13 28.82
On 2025-06-11		 26.95
On 2025-06-13		 -6.49 28.99
WTD 32.34
On 2025-07-03		 29.69
On 2025-07-01		 2.26 7.54 30.39
On 2025-06-30		 30.39
On 2025-06-30		 0.00 31.37
MTD 32.34
On 2025-07-03		 29.69
On 2025-07-01		 2.11 7.01 31.70
On 2025-07-01		 31.70
On 2025-07-01		 0.00 31.79
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

32.22 +0.16 +0.50 914,017