ST: Sensata Technologies Holding plc

As of Monday, November 17th, 2025

$ 30.03

-- 0 0%

Open: 30.03
High: 30.03
Low: 30.03
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 30.03

-0.46 -1.51%

Open: 29.88
High: 30.50
Low: 29.68
Volume: 1,107,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 29.88 30.50 29.68 30.03 1,107,844 -0.46 -1.51
2025-11-13 31.50 31.96 30.23 30.49 1,285,548 -1.25 -3.94
2025-11-12 31.49 32.05 31.45 31.74 1,529,458 +0.31 +0.99
2025-11-11 31.14 31.45 30.71 31.43 1,148,378 +0.17 +0.54
2025-11-10 31.61 31.68 30.63 31.26 822,046 +0.24 +0.77
2025-11-07 30.17 31.04 29.87 31.02 1,057,230 +0.32 +1.04
2025-11-06 31.72 32.20 30.51 30.70 1,092,971 -1.00 -3.15
2025-11-05 30.95 32.30 30.85 31.70 1,197,610 +0.85 +2.76
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 32.05
On 2025-11-12		 29.68
On 2025-11-14		 -0.99 -3.19 32.05
On 2025-11-12		 29.68
On 2025-11-14		 -7.39 30.99
10D 32.30
On 2025-11-05		 29.68
On 2025-11-14		 -1.80 -5.66 32.30
On 2025-11-05		 29.68
On 2025-11-14		 -8.11 31.11
20D 33.90
On 2025-10-29		 29.68
On 2025-11-14		 -1.22 -3.90 33.90
On 2025-10-29		 29.68
On 2025-11-14		 -12.45 31.52
WTD 32.05
On 2025-11-12		 29.68
On 2025-11-14		 -0.99 -3.19 32.05
On 2025-11-12		 29.68
On 2025-11-14		 -7.39 30.99
MTD 32.30
On 2025-11-05		 29.68
On 2025-11-14		 -1.80 -5.66 32.30
On 2025-11-05		 29.68
On 2025-11-14		 -8.11 31.11
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.13 -4.69 -1.54 3,075,913
KO

The Coca-Cola Company

70.68 -0.48 -0.67 14,763,370
PFE

Pfizer Inc.

25.08 +0.02 +0.08 86,311,730
VZ

Verizon Communications Inc.

41.01 -0.05 -0.12 21,610,978
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,590.24 -557.24 -1.18 514,866,869
DJTA

Dow Jones Transportation Average

15,790.14 -282.42 -1.76 125,848,907
SPX

S&P 500 Index

6,672.41 -61.70 -0.92
OEX

S&P 100 Index

3,359.72 -26.81 -0.79
NDX

NASDAQ 100 Index

24,799.92 -208.32 -0.83
NYA

NYSE Composite Index

21,213.42 -256.84 -1.20
XAX

NYSE AMEX Composite Index

7,239.69 -50.13 -0.69
RUI

RUSSELL 1000 Index

3,634.75 -36.06 -0.98
RUT

Russell 2000 Index

2,341.38 -46.85 -1.96
RUA

Russell 3000 Index

3,775.66 -39.06 -1.02
VIX

CBOE Volatility Index

22.38 +2.55 +12.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.82 +0.46 +1.89
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.32 +0.97 +4.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.18 +1.60 +7.41
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,638.58 -72.93 -0.62
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

30.03 0.00 0.00