ST: Sensata Technologies Holding plc

As of Thursday, May 8th, 2025

$ 22.46

+0.77 +3.55%

Open: 22.13
High: 22.64
Low: 21.91
Volume: 3,390,385
Previous Close on Wednesday, May 7th, 2025

$ 21.69

+0.06 +0.28%

Open: 21.82
High: 21.91
Low: 21.39
Volume: 1,552,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 22.13 22.64 21.91 22.46 3,390,385 +0.77 +3.55
2025-05-07 21.82 21.91 21.39 21.69 1,552,929 +0.06 +0.28
2025-05-06 21.76 22.11 21.54 21.63 1,321,443 -0.35 -1.59
2025-05-05 21.93 22.31 21.62 21.98 1,571,575 -0.09 -0.41
2025-05-02 21.97 22.32 21.69 22.07 1,114,842 +0.70 +3.28
2025-05-01 21.49 22.12 21.29 21.37 1,443,225 -0.03 -0.14
2025-04-30 20.93 21.46 20.57 21.40 1,679,852 +0.03 +0.14
2025-04-29 21.13 21.57 21.11 21.37 1,085,035 0.00 0.00
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 22.64
On 2025-05-08		 21.39
On 2025-05-07		 1.09 5.10 22.32
On 2025-05-02		 21.39
On 2025-05-07		 -4.17 21.97
10D 22.64
On 2025-05-08		 20.57
On 2025-04-30		 0.82 3.79 21.84
On 2025-04-28		 20.57
On 2025-04-30		 -5.79 21.66
20D 22.64
On 2025-05-08		 18.57
On 2025-04-21		 1.58 7.57 20.48
On 2025-04-10		 18.57
On 2025-04-21		 -9.33 20.71
WTD 22.64
On 2025-05-08		 21.39
On 2025-05-07		 0.39 1.77 22.31
On 2025-05-05		 21.39
On 2025-05-07		 -4.12 21.94
MTD 22.64
On 2025-05-08		 21.29
On 2025-05-01		 1.06 4.95 22.32
On 2025-05-02		 21.39
On 2025-05-07		 -4.17 21.87
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
NTES

NETEASE Inc.

106.49 +0.01 +0.01 659,878
ST

Sensata Technologies Holding plc

22.46 +0.77 +3.55 3,390,385