ST: Sensata Technologies Holding plc

As of Friday, December 12th, 2025

$ 34.78

-1.22 -3.39%

Open: 35.92
High: 36.19
Low: 34.51
Volume: 1,600,910
Previous Close on Thursday, December 11th, 2025

$ 36.00

-0.14 -0.39%

Open: 36.05
High: 36.25
Low: 35.36
Volume: 2,419,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 35.92 36.19 34.51 34.78 1,600,910 -1.22 -3.39
2025-12-11 36.05 36.25 35.36 36.00 2,419,909 -0.14 -0.39
2025-12-10 34.41 36.19 34.41 36.14 1,964,508 +1.74 +5.06
2025-12-09 33.64 35.20 33.51 34.40 2,460,237 +0.64 +1.90
2025-12-08 33.61 34.03 33.48 33.76 1,302,130 +0.21 +0.63
2025-12-05 33.24 34.29 33.19 33.55 1,293,123 +0.37 +1.12
2025-12-04 32.71 33.42 32.57 33.18 1,175,272 +0.29 +0.88
2025-12-03 32.32 32.91 32.04 32.89 1,239,523 +0.70 +2.17
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 36.25
On 2025-12-11		 33.48
On 2025-12-08		 1.23 3.67 36.25
On 2025-12-11		 34.51
On 2025-12-12		 -4.80 35.02
10D 36.25
On 2025-12-11		 31.64
On 2025-12-01		 2.71 8.45 36.25
On 2025-12-11		 34.51
On 2025-12-12		 -4.80 33.93
20D 36.25
On 2025-12-11		 28.16
On 2025-11-18		 4.29 14.07 30.50
On 2025-11-14		 28.16
On 2025-11-18		 -7.67 32.05
WTD 36.25
On 2025-12-11		 33.48
On 2025-12-08		 1.23 3.67 36.25
On 2025-12-11		 34.51
On 2025-12-12		 -4.80 35.02
MTD 36.25
On 2025-12-11		 31.64
On 2025-12-01		 2.71 8.45 36.25
On 2025-12-11		 34.51
On 2025-12-12		 -4.80 33.93
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TQQQ

ProShares UltraPro QQQ

52.82 -3.29 -5.86 136,824,351
AVT

Avnet Inc.

49.92 -0.57 -1.13 881,847
ST

Sensata Technologies Holding plc

34.78 -1.22 -3.39 1,600,910