ST: Sensata Technologies Holding plc

As of Friday, August 22nd, 2025

$ 33.43

+2.24 +7.18%

Open: 31.74
High: 33.59
Low: 31.42
Volume: 1,789,279
Previous Close on Thursday, August 21st, 2025

$ 31.19

-0.48 -1.52%

Open: 31.50
High: 31.65
Low: 31.11
Volume: 1,219,236

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 31.74 33.59 31.42 33.43 1,789,279 +2.24 +7.18
2025-08-21 31.50 31.65 31.11 31.19 1,219,236 -0.48 -1.52
2025-08-20 31.90 32.02 31.33 31.67 958,504 -0.50 -1.55
2025-08-19 32.40 32.73 32.01 32.17 1,066,864 -0.19 -0.59
2025-08-18 32.02 32.39 31.70 32.36 1,098,086 +0.53 +1.67
2025-08-15 32.64 32.80 31.80 31.83 1,097,898 -0.64 -1.97
2025-08-14 32.52 32.56 31.93 32.47 1,294,990 -0.67 -2.02
2025-08-13 31.79 33.16 31.36 33.14 2,362,887 +1.93 +6.18
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 33.59
On 2025-08-22		 31.11
On 2025-08-21		 1.60 5.03 32.73
On 2025-08-19		 31.11
On 2025-08-21		 -4.95 32.16
10D 33.59
On 2025-08-22		 29.17
On 2025-08-11		 3.98 13.51 33.16
On 2025-08-13		 31.11
On 2025-08-21		 -6.18 31.89
20D 33.59
On 2025-08-22		 29.09
On 2025-08-07		 0.68 2.08 32.99
On 2025-07-29		 29.09
On 2025-08-07		 -11.82 31.23
WTD 33.59
On 2025-08-22		 31.11
On 2025-08-21		 1.60 5.03 32.73
On 2025-08-19		 31.11
On 2025-08-21		 -4.95 32.16
MTD 33.59
On 2025-08-22		 29.09
On 2025-08-07		 2.67 8.68 33.16
On 2025-08-13		 31.11
On 2025-08-21		 -6.18 31.07
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
DXPE

DXP Enterprises Inc.

124.89 +8.70 +7.49 255,492
MFA

MFA Financial Inc.

10.09 +0.41 +4.24 1,352,283
ESTC

Elastic N.V.

80.06 +2.47 +3.18 1,372,128
CRK

Comstock Resources Inc.

15.36 -0.26 -1.66 2,415,321
ST

Sensata Technologies Holding plc

33.43 +2.24 +7.18 1,789,279