ST: Sensata Technologies Holding plc

As of Friday, July 25th, 2025

$ 32.75

+0.26 +0.80%

Open: 32.73
High: 32.92
Low: 32.16
Volume: 1,354,097
Previous Close on Thursday, July 24th, 2025

$ 32.49

-0.52 -1.58%

Open: 32.52
High: 32.82
Low: 32.29
Volume: 1,858,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 32.73 32.92 32.16 32.75 1,354,097 +0.26 +0.80
2025-07-24 32.52 32.82 32.29 32.49 1,858,462 -0.52 -1.58
2025-07-23 32.57 33.21 32.34 33.01 1,764,290 +0.95 +2.96
2025-07-22 31.10 32.25 31.10 32.06 1,719,342 +0.68 +2.17
2025-07-21 31.72 31.96 31.20 31.38 1,273,908 -0.15 -0.48
2025-07-18 31.74 31.77 31.28 31.53 1,212,520 +0.02 +0.06
2025-07-17 31.39 31.80 31.16 31.51 1,000,133 +0.42 +1.35
2025-07-16 31.14 31.27 30.41 31.09 1,871,182 +0.02 +0.06
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 33.21
On 2025-07-23		 31.10
On 2025-07-22		 1.22 3.87 33.21
On 2025-07-23		 32.16
On 2025-07-25		 -3.17 32.34
10D 33.21
On 2025-07-23		 30.41
On 2025-07-16		 0.74 2.31 32.13
On 2025-07-14		 30.41
On 2025-07-16		 -5.35 31.85
20D 33.21
On 2025-07-23		 29.50
On 2025-06-27		 2.74 9.13 32.86
On 2025-07-10		 30.41
On 2025-07-16		 -7.45 31.70
WTD 33.21
On 2025-07-23		 31.10
On 2025-07-22		 1.22 3.87 33.21
On 2025-07-23		 32.16
On 2025-07-25		 -3.17 32.34
MTD 33.21
On 2025-07-23		 29.69
On 2025-07-01		 2.64 8.77 32.86
On 2025-07-10		 30.41
On 2025-07-16		 -7.45 31.89
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
RF

Regions Financial Corporation

26.42 +0.12 +0.46 18,073,186
ST

Sensata Technologies Holding plc

32.75 +0.26 +0.80 1,354,097