ST: Sensata Technologies Holding plc

As of Thursday, November 5th, 2026

$ 38.52

-2.60 -6.32%

Open: 40.36
High: 40.71
Low: 38.13
Volume: 2,603,022
Previous Close on Wednesday, November 4th, 2026

$ 41.12

-0.52 -1.25%

Open: 42.02
High: 42.02
Low: 39.88
Volume: 2,039,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 40.36 40.71 38.13 38.52 2,603,022 -2.60 -6.32
2026-11-04 42.02 42.02 39.88 41.12 2,039,049 -0.52 -1.25
2026-11-03 42.07 42.41 41.52 41.64 1,616,640 +0.41 +0.99
2026-11-02 40.94 42.31 40.48 41.23 1,550,441 +0.96 +2.38
2026-10-30 40.51 41.10 39.62 40.27 1,621,208 -1.03 -2.49
2026-10-29 40.64 41.85 40.42 41.30 1,811,242 +0.42 +1.03
2026-10-28 41.14 42.05 40.44 40.88 3,196,998 -1.44 -3.40
2026-10-27 41.22 42.38 40.79 42.32 1,976,437 +1.63 +4.01
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 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -2.78 -6.73 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -10.09 40.56
10D 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -2.18 -5.36 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -10.09 40.84
20D 43.00
On 2026-10-21		 38.13
On 2026-11-05		 -3.71 -8.79 43.00
On 2026-10-21		 38.13
On 2026-11-05		 -11.33 41.21
WTD 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -1.75 -4.35 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -10.09 40.63
MTD 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -1.75 -4.35 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -10.09 40.63
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

38.52 -2.60 -6.32 2,603,022