ST: Sensata Technologies Holding plc

As of Wednesday, October 14th, 2026

$ 41.17

-1.33 -3.13%

Open: 42.05
High: 42.47
Low: 40.62
Volume: 1,790,551
Previous Close on Tuesday, October 13th, 2026

$ 42.50

+0.40 +0.95%

Open: 41.66
High: 42.71
Low: 41.53
Volume: 1,170,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 42.05 42.47 40.62 41.17 1,790,551 -1.33 -3.13
2026-10-13 41.66 42.71 41.53 42.50 1,170,882 +0.40 +0.95
2026-10-12 42.20 42.44 41.91 42.10 1,068,011 -0.19 -0.45
2026-10-09 42.50 42.80 41.35 42.29 769,551 +0.06 +0.14
2026-10-08 42.04 42.73 41.66 42.23 1,558,539 -0.14 -0.33
2026-10-07 42.90 43.00 41.34 42.37 89,784 -1.55 -3.53
2026-10-06 43.53 44.17 42.95 43.92 1,231,172 +0.75 +1.74
2026-10-05 43.65 43.99 42.74 43.17 988,269 -0.34 -0.78
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 42.80
On 2026-10-09		 40.62
On 2026-10-14		 -1.20 -2.83 42.80
On 2026-10-09		 40.62
On 2026-10-14		 -5.08 42.06
10D 44.17
On 2026-10-06		 40.62
On 2026-10-14		 -0.39 -0.94 44.17
On 2026-10-06		 40.62
On 2026-10-14		 -8.04 42.56
20D 44.17
On 2026-10-06		 40.62
On 2026-10-14		 -0.74 -1.77 44.17
On 2026-10-06		 40.62
On 2026-10-14		 -8.04 42.19
WTD 42.71
On 2026-10-13		 40.62
On 2026-10-14		 -1.12 -2.65 42.71
On 2026-10-13		 40.62
On 2026-10-14		 -4.89 41.92
MTD 44.17
On 2026-10-06		 40.62
On 2026-10-14		 -0.39 -0.94 44.17
On 2026-10-06		 40.62
On 2026-10-14		 -8.04 42.56
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,215
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,437
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,768
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,897
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,921,980
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,666,243
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.83 +1.56 +10.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.76 +0.80 +4.45
 
Recent
Ticker Last Chg %Chg Volume
HTO

H2O America

57.30 -1.19 -2.03 596,281
APOG

Apogee Enterprises Inc.

40.65 -1.32 -3.15 325,245
ST

Sensata Technologies Holding plc

41.17 -1.33 -3.13 1,790,551