ST: Sensata Technologies Holding plc

As of Friday, September 12th, 2025

$ 31.26

-0.93 -2.89%

Open: 31.97
High: 32.09
Low: 31.12
Volume: 1,357,936
Previous Close on Thursday, September 11th, 2025

$ 32.19

+0.70 +2.22%

Open: 31.56
High: 32.31
Low: 31.26
Volume: 1,365,709

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 31.97 32.09 31.12 31.26 1,357,936 -0.93 -2.89
2025-09-11 31.56 32.31 31.26 32.19 1,365,709 +0.70 +2.22
2025-09-10 31.78 32.12 31.39 31.49 1,290,842 -0.20 -0.63
2025-09-09 31.98 32.00 31.30 31.69 1,203,541 -0.32 -1.00
2025-09-08 32.15 32.15 31.45 32.01 1,915,316 -0.02 -0.06
2025-09-05 32.44 32.89 31.49 32.03 1,407,859 -0.21 -0.65
2025-09-04 31.84 32.28 31.47 32.24 1,020,468 +0.42 +1.32
2025-09-03 31.92 32.19 31.43 31.82 1,044,453 -0.17 -0.53
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 32.31
On 2025-09-11		 31.12
On 2025-09-12		 -0.77 -2.40 32.31
On 2025-09-11		 31.12
On 2025-09-12		 -3.68 31.73
10D 33.42
On 2025-08-29		 31.12
On 2025-09-12		 -2.13 -6.38 33.42
On 2025-08-29		 31.12
On 2025-09-12		 -6.88 31.93
20D 33.84
On 2025-08-28		 31.11
On 2025-08-21		 -1.21 -3.73 33.84
On 2025-08-28		 31.12
On 2025-09-12		 -8.04 32.25
WTD 32.31
On 2025-09-11		 31.12
On 2025-09-12		 -0.77 -2.40 32.31
On 2025-09-11		 31.12
On 2025-09-12		 -3.68 31.73
MTD 32.89
On 2025-09-05		 31.12
On 2025-09-12		 -1.28 -3.93 32.89
On 2025-09-05		 31.12
On 2025-09-12		 -5.38 31.86
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
DXPE

DXP Enterprises Inc.

118.06 -0.33 -0.28 122,819
MFA

MFA Financial Inc.

10.11 -0.09 -0.88 833,534
ESTC

Elastic N.V.

87.54 -1.52 -1.71 1,649,984
CRK

Comstock Resources Inc.

15.95 -0.05 -0.31 1,927,012
ST

Sensata Technologies Holding plc

31.26 -0.93 -2.89 1,357,936