ST: Sensata Technologies Holding plc

As of Friday, May 15th, 2026

$ 48.50

-0.43 -0.88%

Open: 47.98
High: 48.93
Low: 46.60
Volume: 3,063,771
Previous Close on Thursday, May 14th, 2026

$ 48.93

+0.74 +1.54%

Open: 48.58
High: 49.16
Low: 47.46
Volume: 3,641,775

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 47.98 48.93 46.60 48.50 3,063,771 -0.43 -0.88
2026-05-14 48.58 49.16 47.46 48.93 3,641,775 +0.74 +1.54
2026-05-13 46.60 49.36 45.95 48.19 4,212,474 +3.68 +8.27
2026-05-12 44.83 44.98 43.33 44.51 1,759,431 -0.78 -1.72
2026-05-11 45.05 45.63 45.05 45.29 1,313,049 +0.36 +0.80
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
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 49.36
On 2026-05-13		 43.33
On 2026-05-12		 3.57 7.95 49.36
On 2026-05-13		 46.60
On 2026-05-15		 -5.59 47.08
10D 49.36
On 2026-05-13		 40.63
On 2026-05-04		 6.31 14.96 49.36
On 2026-05-13		 46.60
On 2026-05-15		 -5.59 45.44
20D 49.36
On 2026-05-13		 38.38
On 2026-04-29		 7.83 19.25 42.55
On 2026-04-29		 39.64
On 2026-04-30		 -6.84 43.39
WTD 49.36
On 2026-05-13		 43.33
On 2026-05-12		 3.57 7.95 49.36
On 2026-05-13		 46.60
On 2026-05-15		 -5.59 47.08
MTD 49.36
On 2026-05-13		 40.63
On 2026-05-04		 6.86 16.47 49.36
On 2026-05-13		 46.60
On 2026-05-15		 -5.59 45.14
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

48.50 -0.43 -0.88 3,063,771