ST: Sensata Technologies Holding plc

As of Friday, December 26th, 2025

$ 33.58

-0.06 -0.18%

Open: 33.75
High: 33.75
Low: 33.25
Volume: 594,747
Previous Close on Wednesday, December 24th, 2025

$ 33.64

-0.02 -0.06%

Open: 33.96
High: 33.98
Low: 33.58
Volume: 426,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 33.75 33.75 33.25 33.58 594,747 -0.06 -0.18
2025-12-24 33.96 33.98 33.58 33.64 426,407 -0.02 -0.06
2025-12-23 33.81 33.95 33.58 33.66 805,989 -0.34 -1.00
2025-12-22 34.31 34.48 33.80 34.00 853,434 +0.11 +0.32
2025-12-19 33.10 34.01 33.10 33.89 2,295,214 +0.67 +2.02
2025-12-18 33.68 34.00 33.10 33.22 1,287,242 +0.14 +0.42
2025-12-17 33.99 34.17 32.83 33.08 1,644,853 -0.82 -2.42
2025-12-16 34.43 34.66 33.71 33.90 1,226,911 -0.55 -1.60
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 34.48
On 2025-12-22		 33.10
On 2025-12-19		 0.36 1.08 34.48
On 2025-12-22		 33.25
On 2025-12-26		 -3.57 33.75
10D 36.19
On 2025-12-12		 32.83
On 2025-12-17		 -2.42 -6.72 36.19
On 2025-12-12		 32.83
On 2025-12-17		 -9.28 33.82
20D 36.25
On 2025-12-11		 31.64
On 2025-12-01		 1.85 5.83 36.25
On 2025-12-11		 32.83
On 2025-12-17		 -9.43 33.74
WTD 34.48
On 2025-12-22		 33.25
On 2025-12-26		 -0.31 -0.91 34.48
On 2025-12-22		 33.25
On 2025-12-26		 -3.57 33.72
MTD 36.25
On 2025-12-11		 31.64
On 2025-12-01		 1.51 4.71 36.25
On 2025-12-11		 32.83
On 2025-12-17		 -9.43 33.83
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

14.69 +0.39 +2.73 1,790,202
VIS

Vanguard Industrial ETF

303.51 -0.54 -0.18 3,028
ELS

Equity LifeStyle Properties Inc.

61.20 -0.59 -0.95 639,088
ST

Sensata Technologies Holding plc

33.58 -0.06 -0.18 594,747