ST: Sensata Technologies Holding plc

As of Friday, May 30th, 2025

$ 26.86

-- 0 0%

Open: 26.86
High: 26.86
Low: 26.86
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 26.86

+0.54 +2.05%

Open: 27.20
High: 27.40
Low: 26.56
Volume: 1,735,772

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 27.20 27.40 26.56 26.86 1,735,772 +0.54 +2.05
2025-05-28 26.27 26.60 26.23 26.32 2,143,972 +0.12 +0.46
2025-05-27 25.82 26.38 25.45 26.20 1,627,127 +1.01 +4.01
2025-05-23 24.69 25.46 24.69 25.19 1,908,088 -0.34 -1.33
2025-05-22 25.45 25.77 25.21 25.53 1,325,303 -0.04 -0.16
2025-05-21 26.43 26.62 25.53 25.57 1,615,967 -1.30 -4.84
2025-05-20 26.67 27.02 26.57 26.87 1,225,302 +0.22 +0.83
2025-05-19 26.58 27.08 26.51 26.65 1,174,465 -0.52 -1.91
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 27.40
On 2025-05-29		 24.69
On 2025-05-23		 1.29 5.04 25.77
On 2025-05-22		 24.69
On 2025-05-23		 -4.19 26.02
10D 27.86
On 2025-05-15		 24.69
On 2025-05-23		 -0.93 -3.35 27.86
On 2025-05-15		 24.69
On 2025-05-23		 -11.38 26.37
20D 28.75
On 2025-05-13		 21.29
On 2025-05-01		 5.46 25.51 28.75
On 2025-05-13		 24.69
On 2025-05-23		 -14.12 25.21
WTD 27.40
On 2025-05-29		 25.45
On 2025-05-27		 1.67 6.63 26.38
On 2025-05-27		 26.38
On 2025-05-27		 0.00 26.46
MTD 28.75
On 2025-05-13		 21.29
On 2025-05-01		 5.46 25.51 28.75
On 2025-05-13		 24.69
On 2025-05-23		 -14.12 25.21
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.37 +1.21 +0.50 867,189
KO

The Coca-Cola Company

71.79 +0.30 +0.41 2,528,922
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,829,660
VZ

Verizon Communications Inc.

43.74 +0.41 +0.93 2,338,895
VIX

CBOE Volatility Index

19.18 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,199.48 -16.25 -0.04 140,963,691
DJTA

Dow Jones Transportation Average

14,687.83 -57.55 -0.39 30,190,665
SPX

S&P 500 Index

5,900.87 -11.30 -0.19
OEX

S&P 100 Index

2,880.81 -4.79 -0.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,324.32 -39.63 -0.19
NYA

NYSE Composite Index

19,721.40 -22.45 -0.11
XAX

NYSE AMEX Composite Index

5,190.98 -21.14 -0.41
RUI

RUSSELL 1000 Index

3,229.28 -6.29 -0.19
RUT

Russell 2000 Index

2,066.23 -8.55 -0.41
RUA

Russell 3000 Index

3,353.50 -6.84 -0.20
VIX

CBOE Volatility Index

19.18 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 +0.06 +0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.88 +0.11 +0.48
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.67 +0.05 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.45 -11.61 -0.12
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

124.27 0.00 0.00
ST

Sensata Technologies Holding plc

26.86 0.00 0.00