ST: Sensata Technologies Holding plc

As of Friday, October 30th, 2026

$ 40.27

-1.03 -2.49%

Open: 40.51
High: 41.10
Low: 39.62
Volume: 1,621,208
Previous Close on Thursday, October 29th, 2026

$ 41.30

+0.42 +1.03%

Open: 40.64
High: 41.85
Low: 40.42
Volume: 1,811,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 40.51 41.10 39.62 40.27 1,621,208 -1.03 -2.49
2026-10-29 40.64 41.85 40.42 41.30 1,811,242 +0.42 +1.03
2026-10-28 41.14 42.05 40.44 40.88 3,196,998 -1.44 -3.40
2026-10-27 41.22 42.38 40.79 42.32 1,976,437 +1.63 +4.01
2026-10-26 40.80 41.18 40.33 40.69 1,781,400 +0.31 +0.77
2026-10-23 40.11 40.94 39.61 40.38 1,746,086 -0.32 -0.79
2026-10-22 41.14 41.30 40.19 40.70 1,721,888 -1.58 -3.74
2026-10-21 42.83 43.00 42.07 42.28 1,048,226 +0.28 +0.67
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 42.38
On 2026-10-27		 39.62
On 2026-10-30		 -0.11 -0.27 42.38
On 2026-10-27		 39.62
On 2026-10-30		 -6.51 41.09
10D 43.00
On 2026-10-21		 39.61
On 2026-10-23		 -0.31 -0.76 43.00
On 2026-10-21		 39.61
On 2026-10-23		 -7.88 41.17
20D 44.17
On 2026-10-06		 39.61
On 2026-10-23		 -3.24 -7.45 44.17
On 2026-10-06		 39.61
On 2026-10-23		 -10.32 41.67
WTD 42.38
On 2026-10-27		 39.62
On 2026-10-30		 -0.11 -0.27 42.38
On 2026-10-27		 39.62
On 2026-10-30		 -6.51 41.09
MTD 44.17
On 2026-10-06		 39.61
On 2026-10-23		 -1.29 -3.10 44.17
On 2026-10-06		 39.61
On 2026-10-23		 -10.32 41.78
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

40.27 -1.03 -2.49 1,621,208