ST: Sensata Technologies Holding plc

As of Friday, March 27th, 2026

$ 34.79

-0.74 -2.08%

Open: 34.95
High: 35.42
Low: 34.67
Volume: 1,433,364
Previous Close on Thursday, March 26th, 2026

$ 35.53

-0.87 -2.39%

Open: 35.90
High: 36.52
Low: 35.35
Volume: 1,339,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 34.95 35.42 34.67 34.79 1,433,364 -0.74 -2.08
2026-03-26 35.90 36.52 35.35 35.53 1,339,818 -0.87 -2.39
2026-03-25 36.81 37.19 36.03 36.40 1,414,796 +0.08 +0.22
2026-03-24 34.07 36.74 34.07 36.32 2,038,968 +1.73 +5.00
2026-03-23 34.33 35.37 33.93 34.59 1,129,118 +1.41 +4.25
2026-03-20 33.99 34.12 32.85 33.18 2,074,046 -0.79 -2.33
2026-03-19 33.26 34.41 33.02 33.97 1,424,828 -0.04 -0.12
2026-03-18 34.50 35.28 33.98 34.01 1,403,180 -0.58 -1.68
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 37.19
On 2026-03-25		 33.93
On 2026-03-23		 1.61 4.85 37.19
On 2026-03-25		 34.67
On 2026-03-27		 -6.78 35.53
10D 37.19
On 2026-03-25		 32.85
On 2026-03-20		 0.52 1.52 37.19
On 2026-03-25		 34.67
On 2026-03-27		 -6.78 34.74
20D 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -2.55 -6.83 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -16.68 34.62
WTD 37.19
On 2026-03-25		 33.93
On 2026-03-23		 1.61 4.85 37.19
On 2026-03-25		 34.67
On 2026-03-27		 -6.78 35.53
MTD 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -2.55 -6.83 37.29
On 2026-03-02		 31.07
On 2026-03-09		 -16.68 34.62
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
JBGS

JBG SMITH Properties

14.90 -0.23 -1.52 497,225
KSS

Kohl's Corporation

12.46 -0.46 -3.56 4,802,616
ST

Sensata Technologies Holding plc

34.79 -0.74 -2.08 1,433,364