ST: Sensata Technologies Holding plc

As of Thursday, November 12th, 2026

$ 39.41

-0.90 -2.23%

Open: 39.65
High: 40.33
Low: 39.28
Volume: 1,604,686
Previous Close on Wednesday, November 11th, 2026

$ 40.31

-0.04 -0.10%

Open: 40.91
High: 41.08
Low: 40.07
Volume: 1,664,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 39.65 40.33 39.28 39.41 1,604,686 -0.90 -2.23
2026-11-11 40.91 41.08 40.07 40.31 1,664,258 -0.04 -0.10
2026-11-10 39.92 40.60 39.54 40.35 1,362,008 -0.40 -0.98
2026-11-09 40.25 40.81 39.71 40.75 2,514,629 +1.44 +3.66
2026-11-06 39.38 39.63 38.64 39.31 1,464,010 +0.79 +2.05
2026-11-05 40.36 40.71 38.13 38.52 2,603,022 -2.60 -6.32
2026-11-04 42.02 42.02 39.88 41.12 2,039,049 -0.52 -1.25
2026-11-03 42.07 42.41 41.52 41.64 1,616,640 +0.41 +0.99
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 41.08
On 2026-11-11		 38.64
On 2026-11-06		 0.89 2.31 41.08
On 2026-11-11		 39.28
On 2026-11-12		 -4.38 40.03
10D 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -1.89 -4.58 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -10.09 40.29
20D 43.00
On 2026-10-21		 38.13
On 2026-11-05		 -1.90 -4.60 43.00
On 2026-10-21		 38.13
On 2026-11-05		 -11.33 40.74
WTD 41.08
On 2026-11-11		 39.28
On 2026-11-12		 0.10 0.25 41.08
On 2026-11-11		 39.28
On 2026-11-12		 -4.38 40.21
MTD 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -0.86 -2.14 42.41
On 2026-11-03		 38.13
On 2026-11-05		 -10.09 40.29
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

39.41 -0.90 -2.23 1,604,686