ST: Sensata Technologies Holding plc

As of Friday, June 5th, 2026

$ 49.84

-2.80 -5.32%

Open: 51.63
High: 52.29
Low: 49.39
Volume: 2,273,979
Previous Close on Thursday, June 4th, 2026

$ 52.64

-0.91 -1.70%

Open: 52.75
High: 53.60
Low: 52.38
Volume: 2,321,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 51.63 52.29 49.39 49.84 2,273,979 -2.80 -5.32
2026-06-04 52.75 53.60 52.38 52.64 2,321,710 -0.91 -1.70
2026-06-03 52.96 53.89 52.52 53.55 2,792,829 +0.42 +0.79
2026-06-02 50.60 53.84 49.96 53.13 4,052,870 +3.84 +7.79
2026-06-01 49.24 49.50 48.11 49.29 2,058,648 -0.10 -0.20
2026-05-29 50.32 50.65 49.38 49.39 3,176,154 -0.99 -1.97
2026-05-28 50.12 50.76 49.35 50.38 2,826,754 -0.13 -0.26
2026-05-27 50.50 50.77 49.72 50.51 2,528,460 +0.12 +0.24
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 53.89
On 2026-06-03		 48.11
On 2026-06-01		 0.45 0.91 53.89
On 2026-06-03		 49.39
On 2026-06-05		 -8.35 51.69
10D 53.89
On 2026-06-03		 47.33
On 2026-05-22		 2.38 5.01 53.89
On 2026-06-03		 49.39
On 2026-06-05		 -8.35 50.77
20D 53.89
On 2026-06-03		 43.33
On 2026-05-12		 5.50 12.40 53.89
On 2026-06-03		 49.39
On 2026-06-05		 -8.35 48.87
WTD 53.89
On 2026-06-03		 48.11
On 2026-06-01		 0.45 0.91 53.89
On 2026-06-03		 49.39
On 2026-06-05		 -8.35 51.69
MTD 53.89
On 2026-06-03		 48.11
On 2026-06-01		 0.45 0.91 53.89
On 2026-06-03		 49.39
On 2026-06-05		 -8.35 51.69
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CSL

Carlisle Companies Incorporated

345.98 +3.39 +0.99 234,461
APLE

Apple Hospitality REIT Inc.

15.64 -0.03 -0.19 3,322,759
CSGP

CoStar Group Inc.

33.89 +0.23 +0.68 6,998,712
ST

Sensata Technologies Holding plc

49.84 -2.80 -5.32 2,273,979