ST: Sensata Technologies Holding plc

As of Monday, November 10th, 2025

$ 31.02

-- 0 0%

Open: 31.02
High: 31.02
Low: 31.02
Volume: N/A
Previous Close on Friday, November 7th, 2025

$ 31.02

+0.32 +1.04%

Open: 30.17
High: 31.04
Low: 29.87
Volume: 1,057,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 30.17 31.04 29.87 31.02 1,057,230 +0.32 +1.04
2025-11-06 31.72 32.20 30.51 30.70 1,092,971 -1.00 -3.15
2025-11-05 30.95 32.30 30.85 31.70 1,197,610 +0.85 +2.76
2025-11-04 31.09 31.46 30.75 30.85 1,156,987 -0.98 -3.08
2025-11-03 31.71 32.27 31.40 31.83 951,586 0.00 0.00
2025-10-31 32.38 32.40 31.33 31.83 1,724,268 -0.63 -1.94
2025-10-30 32.45 33.40 32.29 32.46 1,753,164 -0.18 -0.55
2025-10-29 32.25 33.90 32.07 32.64 2,941,042 +1.79 +5.80
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 32.30
On 2025-11-05		 29.87
On 2025-11-07		 -0.81 -2.54 32.30
On 2025-11-05		 29.87
On 2025-11-07		 -7.52 31.22
10D 33.90
On 2025-10-29		 29.87
On 2025-11-07		 -0.86 -2.70 33.90
On 2025-10-29		 29.87
On 2025-11-07		 -11.89 31.55
20D 33.90
On 2025-10-29		 29.52
On 2025-10-14		 1.99 6.85 33.90
On 2025-10-29		 29.87
On 2025-11-07		 -11.89 31.60
WTD 32.30
On 2025-11-05		 29.87
On 2025-11-07		 -0.81 -2.54 32.30
On 2025-11-05		 29.87
On 2025-11-07		 -7.52 31.22
MTD 32.30
On 2025-11-05		 29.87
On 2025-11-07		 -0.81 -2.54 32.30
On 2025-11-05		 29.87
On 2025-11-07		 -7.52 31.22
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.90 +2.63 +0.85 899,190
KO

The Coca-Cola Company

70.04 -0.52 -0.73 4,469,046
PFE

Pfizer Inc.

24.14 -0.30 -1.21 36,367,036
VZ

Verizon Communications Inc.

39.89 -0.14 -0.35 5,627,140
VIX

CBOE Volatility Index

18.59 -0.49 -2.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,976.67 -10.43 -0.02 154,890,766
DJTA

Dow Jones Transportation Average

16,095.27 -113.95 -0.70 41,663,477
SPX

S&P 500 Index

6,777.95 +49.15 +0.73
OEX

S&P 100 Index

3,410.77 +35.09 +1.04
NDX

NASDAQ 100 Index

25,401.50 +341.69 +1.36
NYA

NYSE Composite Index

21,418.77 +10.22 +0.05
XAX

NYSE AMEX Composite Index

7,091.00 +52.70 +0.75
RUI

RUSSELL 1000 Index

3,697.58 +25.57 +0.70
RUT

Russell 2000 Index

2,440.85 +8.03 +0.33
RUA

Russell 3000 Index

3,844.92 +25.99 +0.68
VIX

CBOE Volatility Index

18.59 -0.49 -2.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.16 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.67 -0.32 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 -0.44 -2.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,842.23 +142.94 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

31.02 0.00 0.00