ST: Sensata Technologies Holding plc

As of Thursday, September 24th, 2026

$ 41.06

-0.45 -1.08%

Open: 40.98
High: 41.42
Low: 40.63
Volume: 1,030,915
Previous Close on Wednesday, September 23rd, 2026

$ 41.51

-0.65 -1.54%

Open: 41.70
High: 42.13
Low: 41.22
Volume: 1,286,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 40.98 41.42 40.63 41.06 1,030,915 -0.45 -1.08
2026-09-23 41.70 42.13 41.22 41.51 1,286,259 -0.65 -1.54
2026-09-22 42.14 42.39 41.77 42.16 1,113,646 +0.32 +0.76
2026-09-21 42.36 42.36 41.54 41.84 2,327,278 -0.11 -0.26
2026-09-18 42.28 42.47 41.70 41.95 1,697,066 -0.29 -0.69
2026-09-17 43.16 43.16 42.17 42.24 1,120,380 +0.33 +0.79
2026-09-16 42.13 42.44 41.20 41.91 1,139,879 +0.27 +0.65
2026-09-15 41.86 42.05 41.43 41.64 1,013,138 +0.26 +0.63
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 42.47
On 2026-09-18		 40.63
On 2026-09-24		 -1.18 -2.79 42.47
On 2026-09-18		 40.63
On 2026-09-24		 -4.33 41.70
10D 43.68
On 2026-09-11		 40.63
On 2026-09-24		 -1.13 -2.68 43.68
On 2026-09-11		 40.63
On 2026-09-24		 -6.98 41.93
20D 44.18
On 2026-09-08		 40.25
On 2026-09-01		 -1.52 -3.57 44.18
On 2026-09-08		 40.63
On 2026-09-24		 -8.04 41.94
WTD 42.39
On 2026-09-22		 40.63
On 2026-09-24		 -0.89 -2.12 42.39
On 2026-09-22		 40.63
On 2026-09-24		 -4.15 41.64
MTD 44.18
On 2026-09-08		 40.25
On 2026-09-01		 0.03 0.07 44.18
On 2026-09-08		 40.63
On 2026-09-24		 -8.04 42.02
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
MATW

Matthews International Corp.

19.22 -0.49 -2.49 685,774
ST

Sensata Technologies Holding plc

41.06 -0.45 -1.08 1,030,915