ST: Sensata Technologies Holding plc

As of Thursday, October 30th, 2025

$ 32.46

-0.18 -0.55%

Open: 32.45
High: 33.40
Low: 32.29
Volume: 1,753,164
Previous Close on Wednesday, October 29th, 2025

$ 32.64

+1.79 +5.80%

Open: 32.25
High: 33.90
Low: 32.07
Volume: 2,941,042

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 32.45 33.40 32.29 32.46 1,753,164 -0.18 -0.55
2025-10-29 32.25 33.90 32.07 32.64 2,941,042 +1.79 +5.80
2025-10-28 31.60 31.88 30.52 30.85 3,062,101 -0.75 -2.37
2025-10-27 32.24 32.30 31.46 31.60 1,142,113 -0.28 -0.88
2025-10-24 32.76 32.80 31.82 31.88 1,325,625 -0.37 -1.15
2025-10-23 31.87 32.30 31.45 32.25 1,343,431 +0.65 +2.06
2025-10-22 32.30 32.58 31.32 31.60 1,052,048 -0.83 -2.56
2025-10-21 31.76 32.57 31.59 32.43 982,320 +0.66 +2.08
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 33.90
On 2025-10-29		 30.52
On 2025-10-28		 0.21 0.65 32.80
On 2025-10-24		 30.52
On 2025-10-28		 -6.95 31.89
10D 33.90
On 2025-10-29		 30.52
On 2025-10-28		 0.64 2.01 32.80
On 2025-10-24		 30.52
On 2025-10-28		 -6.95 31.87
20D 33.90
On 2025-10-29		 29.03
On 2025-10-10		 1.80 5.87 31.77
On 2025-10-08		 29.03
On 2025-10-10		 -8.62 31.44
WTD 33.90
On 2025-10-29		 30.52
On 2025-10-28		 0.58 1.82 32.30
On 2025-10-27		 30.52
On 2025-10-28		 -5.51 31.89
MTD 33.90
On 2025-10-29		 29.03
On 2025-10-10		 1.91 6.25 31.77
On 2025-10-08		 29.03
On 2025-10-10		 -8.62 31.37
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
INVX

Innovex International Inc.

20.68 -0.44 -2.08 255,018
XRAY

Dentsply Sirona Inc.

12.59 -0.27 -2.10 3,546,696
CAG

Conagra Brands, Inc.

17.42 +0.04 +0.23 15,507,442
AMRN

Amarin Corporation plc

16.40 -0.41 -2.44 151,589
ST

Sensata Technologies Holding plc

32.46 -0.18 -0.55 1,753,164