ST: Sensata Technologies Holding plc

As of Thursday, October 9th, 2025

$ 31.48

-0.08 -0.25%

Open: 31.67
High: 31.76
Low: 30.85
Volume: 1,302,183
Previous Close on Wednesday, October 8th, 2025

$ 31.56

+1.03 +3.37%

Open: 31.04
High: 31.77
Low: 30.70
Volume: 1,592,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 31.67 31.76 30.85 31.48 1,302,183 -0.08 -0.25
2025-10-08 31.04 31.77 30.70 31.56 1,592,802 +1.03 +3.37
2025-10-07 31.22 31.30 30.22 30.53 1,705,315 -0.52 -1.67
2025-10-06 31.49 31.61 30.95 31.05 1,037,903 0.00 0.00
2025-10-03 30.80 31.45 30.68 31.05 1,134,635 +0.39 +1.27
2025-10-02 30.64 31.14 30.00 30.66 1,430,123 +0.06 +0.20
2025-10-01 30.22 30.83 30.22 30.60 1,389,062 +0.05 +0.16
2025-09-30 30.40 30.59 29.81 30.55 1,712,608 +0.15 +0.49
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 31.77
On 2025-10-08		 30.22
On 2025-10-07		 0.82 2.67 31.61
On 2025-10-06		 30.22
On 2025-10-07		 -4.40 31.13
10D 31.77
On 2025-10-08		 29.71
On 2025-09-26		 1.75 5.89 31.61
On 2025-10-06		 30.22
On 2025-10-07		 -4.40 30.81
20D 32.44
On 2025-09-17		 29.46
On 2025-09-25		 -0.71 -2.21 32.44
On 2025-09-17		 29.46
On 2025-09-25		 -9.19 30.96
WTD 31.77
On 2025-10-08		 30.22
On 2025-10-07		 0.43 1.38 31.61
On 2025-10-06		 30.22
On 2025-10-07		 -4.40 31.16
MTD 31.77
On 2025-10-08		 30.00
On 2025-10-02		 0.93 3.04 31.61
On 2025-10-06		 30.22
On 2025-10-07		 -4.40 30.99
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AXL

American Axle & Manufacturing Holdings Inc.

5.69 -0.19 -3.23 4,336,322
ST

Sensata Technologies Holding plc

31.48 -0.08 -0.25 1,302,183