ST: Sensata Technologies Holding plc

As of Friday, December 5th, 2025

$ 33.55

+0.37 +1.12%

Open: 33.24
High: 34.29
Low: 33.19
Volume: 1,293,123
Previous Close on Thursday, December 4th, 2025

$ 33.18

+0.29 +0.88%

Open: 32.71
High: 33.42
Low: 32.57
Volume: 1,175,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 33.24 34.29 33.19 33.55 1,293,123 +0.37 +1.12
2025-12-04 32.71 33.42 32.57 33.18 1,175,272 +0.29 +0.88
2025-12-03 32.32 32.91 32.04 32.89 1,239,523 +0.70 +2.17
2025-12-02 32.68 32.76 31.96 32.19 1,324,386 -0.26 -0.80
2025-12-01 31.85 32.75 31.64 32.45 1,263,952 +0.38 +1.18
2025-11-28 31.80 32.35 31.80 32.07 586,707 +0.34 +1.07
2025-11-26 31.61 32.37 31.61 31.73 1,476,094 +0.11 +0.35
2025-11-25 31.16 31.89 31.02 31.62 1,224,528 +0.68 +2.20
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 34.29
On 2025-12-05		 31.64
On 2025-12-01		 1.48 4.61 32.75
On 2025-12-01		 32.75
On 2025-12-01		 0.00 32.85
10D 34.29
On 2025-12-05		 28.50
On 2025-11-21		 5.02 17.60 32.37
On 2025-11-26		 31.80
On 2025-11-28		 -1.75 32.09
20D 34.29
On 2025-12-05		 28.16
On 2025-11-18		 2.85 9.28 32.05
On 2025-11-12		 28.16
On 2025-11-18		 -12.14 31.09
WTD 34.29
On 2025-12-05		 31.64
On 2025-12-01		 1.48 4.61 32.75
On 2025-12-01		 32.75
On 2025-12-01		 0.00 32.85
MTD 34.29
On 2025-12-05		 31.64
On 2025-12-01		 1.48 4.61 32.75
On 2025-12-01		 32.75
On 2025-12-01		 0.00 32.85
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

74.67 +0.94 +1.27 1,469,816
ST

Sensata Technologies Holding plc

33.55 +0.37 +1.12 1,293,123