ST: Sensata Technologies Holding plc

As of Thursday, May 14th, 2026

$ 48.93

+0.74 +1.54%

Open: 48.58
High: 49.16
Low: 47.46
Volume: 3,641,775
Previous Close on Wednesday, May 13th, 2026

$ 48.19

+3.68 +8.27%

Open: 46.60
High: 49.36
Low: 45.95
Volume: 4,212,474

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 48.58 49.16 47.46 48.93 3,641,775 +0.74 +1.54
2026-05-13 46.60 49.36 45.95 48.19 4,212,474 +3.68 +8.27
2026-05-12 44.83 44.98 43.33 44.51 1,759,431 -0.78 -1.72
2026-05-11 45.05 45.63 45.05 45.29 1,313,049 +0.36 +0.80
2026-05-08 44.92 45.13 44.37 44.93 1,314,185 +0.59 +1.33
2026-05-07 45.75 45.96 44.16 44.34 2,071,464 -1.41 -3.08
2026-05-06 44.04 45.84 44.00 45.75 3,531,060 +2.93 +6.84
2026-05-05 41.56 42.90 41.31 42.82 1,487,290 +1.69 +4.11
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 49.36
On 2026-05-13		 43.33
On 2026-05-12		 4.59 10.35 45.63
On 2026-05-11		 43.33
On 2026-05-12		 -5.04 46.37
10D 49.36
On 2026-05-13		 40.63
On 2026-05-04		 7.29 17.51 45.96
On 2026-05-07		 43.33
On 2026-05-12		 -5.72 44.81
20D 49.36
On 2026-05-13		 38.38
On 2026-04-29		 10.27 26.56 42.55
On 2026-04-29		 39.64
On 2026-04-30		 -6.84 43.00
WTD 49.36
On 2026-05-13		 43.33
On 2026-05-12		 4.00 8.90 45.63
On 2026-05-11		 43.33
On 2026-05-12		 -5.04 46.73
MTD 49.36
On 2026-05-13		 40.63
On 2026-05-04		 7.29 17.51 45.96
On 2026-05-07		 43.33
On 2026-05-12		 -5.72 44.81
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

48.93 +0.74 +1.54 3,641,775