ST: Sensata Technologies Holding plc

As of Friday, April 17th, 2026

$ 40.67

+2.01 +5.20%

Open: 39.17
High: 41.07
Low: 39.17
Volume: 2,127,225
Previous Close on Thursday, April 16th, 2026

$ 38.66

-0.08 -0.21%

Open: 38.66
High: 39.17
Low: 38.19
Volume: 2,336,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 39.17 41.07 39.17 40.67 2,127,225 +2.01 +5.20
2026-04-16 38.66 39.17 38.19 38.66 2,336,682 -0.08 -0.21
2026-04-15 39.55 39.91 38.25 38.74 1,931,319 -0.60 -1.53
2026-04-14 39.28 39.45 38.76 39.34 1,453,031 +0.35 +0.90
2026-04-13 38.74 39.07 37.86 38.99 1,578,591 +0.04 +0.10
2026-04-10 39.15 39.44 38.55 38.95 1,160,586 +0.26 +0.67
2026-04-09 37.30 39.07 37.23 38.69 1,792,604 +1.31 +3.50
2026-04-08 36.98 37.79 36.45 37.38 1,584,400 +2.39 +6.83
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 41.07
On 2026-04-17		 37.86
On 2026-04-13		 1.72 4.42 39.91
On 2026-04-15		 38.19
On 2026-04-16		 -4.31 39.28
10D 41.07
On 2026-04-17		 34.35
On 2026-04-07		 6.06 17.51 39.91
On 2026-04-15		 38.19
On 2026-04-16		 -4.31 38.12
20D 41.07
On 2026-04-17		 32.85
On 2026-03-20		 6.70 19.72 37.19
On 2026-03-25		 33.28
On 2026-03-30		 -10.51 36.52
WTD 41.07
On 2026-04-17		 37.86
On 2026-04-13		 1.72 4.42 39.91
On 2026-04-15		 38.19
On 2026-04-16		 -4.31 39.28
MTD 41.07
On 2026-04-17		 33.59
On 2026-04-02		 5.45 15.47 36.20
On 2026-04-01		 33.59
On 2026-04-02		 -7.21 37.59
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

40.67 +2.01 +5.20 2,127,225