ST: Sensata Technologies Holding plc

As of Tuesday, April 28th, 2026

$ 41.53

-0.72 -1.70%

Open: 41.89
High: 42.26
Low: 41.04
Volume: 2,122,987
Previous Close on Monday, April 27th, 2026

$ 42.25

+0.56 +1.34%

Open: 41.91
High: 42.45
Low: 41.00
Volume: 2,390,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 41.89 42.26 41.04 41.53 1,859,721 -0.72 -1.70
2026-04-27 41.91 42.45 41.00 42.25 2,390,573 +0.56 +1.34
2026-04-24 42.07 42.19 41.45 41.69 1,300,897 -0.17 -0.41
2026-04-23 40.89 42.37 40.69 41.86 2,121,374 +0.96 +2.35
2026-04-22 41.45 41.51 39.99 40.90 2,425,901 -0.08 -0.20
2026-04-21 40.84 41.67 40.72 40.98 2,382,974 +0.21 +0.52
2026-04-20 40.60 41.20 40.50 40.77 3,010,893 +0.10 +0.25
2026-04-17 39.17 41.07 39.17 40.67 2,127,225 +2.01 +5.20
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 42.45
On 2026-04-27		 39.99
On 2026-04-22		 0.55 1.34 42.45
On 2026-04-27		 41.04
On 2026-04-28		 -3.32 41.65
10D 42.45
On 2026-04-27		 38.19
On 2026-04-16		 2.19 5.57 39.91
On 2026-04-15		 38.19
On 2026-04-16		 -4.31 40.81
20D 42.45
On 2026-04-27		 33.59
On 2026-04-02		 8.14 24.38 36.20
On 2026-04-01		 33.59
On 2026-04-02		 -7.21 38.81
WTD 42.45
On 2026-04-27		 41.00
On 2026-04-27		 -0.16 -0.38 42.45
On 2026-04-27		 41.04
On 2026-04-28		 -3.32 41.89
MTD 42.45
On 2026-04-27		 33.59
On 2026-04-02		 6.31 17.92 36.20
On 2026-04-01		 33.59
On 2026-04-02		 -7.21 39.00
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,822
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,707
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,981,579
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,255,606
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,493,369
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 117,020,591
SPX

S&P 500 Index

7,138.80 -35.11 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.59 -69.87 -0.31
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.63 -20.67 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.55 -22.77 -0.56
VIX

CBOE Volatility Index

17.85 -0.26 -1.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.02 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.52 -0.29 -1.39
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

41.53 -0.72 -1.70 2,122,987