ST: Sensata Technologies Holding plc

As of Wednesday, June 18th, 2025

$ 28.31

+0.50 +1.80%

Open: 27.74
High: 28.60
Low: 27.66
Volume: 1,260,569
Previous Close on Tuesday, June 17th, 2025

$ 27.81

-0.74 -2.59%

Open: 28.25
High: 28.34
Low: 27.68
Volume: 1,442,300

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 27.74 28.60 27.66 28.31 1,260,569 +0.50 +1.80
2025-06-17 28.25 28.34 27.68 27.81 1,442,300 -0.74 -2.59
2025-06-16 27.94 28.62 27.76 28.55 1,097,016 +1.06 +3.86
2025-06-13 28.14 28.43 26.95 27.49 1,885,982 -1.27 -4.42
2025-06-12 28.33 28.79 28.16 28.76 1,215,129 +0.07 +0.24
2025-06-11 28.57 28.82 28.32 28.69 1,901,464 +0.36 +1.27
2025-06-10 27.98 28.58 27.70 28.33 2,106,194 +0.56 +2.02
2025-06-09 27.50 28.22 27.26 27.77 1,406,167 +0.74 +2.74
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 28.79
On 2025-06-12		 26.95
On 2025-06-13		 -0.38 -1.32 28.79
On 2025-06-12		 26.95
On 2025-06-13		 -6.37 28.18
10D 28.82
On 2025-06-11		 26.32
On 2025-06-05		 1.71 6.43 28.82
On 2025-06-11		 26.95
On 2025-06-13		 -6.49 27.93
20D 28.82
On 2025-06-11		 24.69
On 2025-05-23		 1.44 5.36 27.40
On 2025-05-29		 25.45
On 2025-06-02		 -7.14 26.99
WTD 28.62
On 2025-06-16		 27.66
On 2025-06-18		 0.82 2.98 28.62
On 2025-06-16		 27.66
On 2025-06-18		 -3.35 28.22
MTD 28.82
On 2025-06-11		 25.45
On 2025-06-02		 2.25 8.63 28.82
On 2025-06-11		 26.95
On 2025-06-13		 -6.49 27.55
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

28.31 +0.50 +1.80 1,260,569