ST: Sensata Technologies Holding plc

As of Friday, May 8th, 2026

$ 44.93

+0.59 +1.33%

Open: 44.92
High: 45.13
Low: 44.37
Volume: 1,314,185
Previous Close on Thursday, May 7th, 2026

$ 44.34

-1.41 -3.08%

Open: 45.75
High: 45.96
Low: 44.16
Volume: 2,071,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 44.92 45.13 44.37 44.93 1,314,185 +0.59 +1.33
2026-05-07 45.75 45.96 44.16 44.34 2,071,464 -1.41 -3.08
2026-05-06 44.04 45.84 44.00 45.75 3,531,060 +2.93 +6.84
2026-05-05 41.56 42.90 41.31 42.82 1,487,290 +1.69 +4.11
2026-05-04 42.20 42.37 40.63 41.13 1,651,252 -1.06 -2.51
2026-05-01 41.72 42.23 41.03 42.19 2,021,786 +0.55 +1.32
2026-04-30 40.33 41.76 39.64 41.64 2,642,406 +2.07 +5.23
2026-04-29 42.20 42.55 38.38 39.57 5,317,506 -1.96 -4.72
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 45.96
On 2026-05-07		 40.63
On 2026-05-04		 2.74 6.49 45.96
On 2026-05-07		 44.37
On 2026-05-08		 -3.46 43.79
10D 45.96
On 2026-05-07		 38.38
On 2026-04-29		 3.24 7.77 42.55
On 2026-04-29		 39.64
On 2026-04-30		 -6.84 42.62
20D 45.96
On 2026-05-07		 37.86
On 2026-04-13		 5.98 15.35 42.55
On 2026-04-29		 39.64
On 2026-04-30		 -6.84 41.44
WTD 45.96
On 2026-05-07		 40.63
On 2026-05-04		 2.74 6.49 45.96
On 2026-05-07		 44.37
On 2026-05-08		 -3.46 43.79
MTD 45.96
On 2026-05-07		 40.63
On 2026-05-04		 3.29 7.90 45.96
On 2026-05-07		 44.37
On 2026-05-08		 -3.46 43.53
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
P

Everpure Inc.

78.16 +2.11 +2.77 3,326,203
CSV

Carriage Services Inc.

45.46 +0.86 +1.93 99,445
ING

ING Groep N.V.

30.12 +0.34 +1.14 1,798,498
KSS

Kohl's Corporation

14.50 +0.15 +1.05 3,812,961
ST

Sensata Technologies Holding plc

44.93 +0.59 +1.33 1,314,185