MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ST — Sensata Technologies Holding plc
NYSESensata Technologies Holding plc
$42.23
-0.14(-0.33%)
- O
- 42.04
- H
- 42.73
- L
- 41.66
- V
- 1.56M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$42.23
Period Return+97.61%
Period High$53.89
Period Low$20.57
Avg Daily Volume1.69M
Total Trading Days365
ST — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $42.04 | $42.73 | $41.66 | $42.23 | $-0.14 | -0.33% | 1,559,328 | $42.15 | $41.66 $42.73 |
| Oct 7, 2026 | $42.90 | $43.00 | $41.34 | $42.37 | $-1.55 | -3.53% | 897,857 | $42.07 | $41.34 $43.00 |
| Oct 6, 2026 | $43.53 | $44.17 | $42.95 | $43.92 | +$0.75 | +1.74% | 1,231,179 | $43.77 | $42.95 $44.17 |
| Oct 5, 2026 | $43.65 | $43.99 | $42.74 | $43.17 | $-0.34 | -0.78% | 988,310 | $43.36 | $42.74 $43.99 |
| Oct 2, 2026 | $43.08 | $43.85 | $42.52 | $43.51 | +$1.16 | +2.74% | 1,486,863 | $43.56 | $42.52 $43.85 |
| Oct 1, 2026 | $41.44 | $42.42 | $41.09 | $42.35 | +$0.79 | +1.90% | 1,527,835 | $42.03 | $41.09 $42.42 |
| Sep 30, 2026 | $41.96 | $42.24 | $41.43 | $41.56 | $-0.35 | -0.84% | 861,641 | $41.65 | $41.43 $42.24 |
| Sep 29, 2026 | $42.09 | $42.23 | $41.40 | $41.91 | +$0.17 | +0.41% | 945,703 | $41.74 | $41.40 $42.23 |
| Sep 28, 2026 | $41.86 | $42.13 | $41.23 | $41.74 | $-0.45 | -1.07% | 941,052 | $41.75 | $41.23 $42.13 |
| Sep 25, 2026 | $41.22 | $42.56 | $41.16 | $42.19 | +$1.13 | +2.75% | 1,139,578 | $42.15 | $41.16 $42.56 |
| Sep 24, 2026 | $40.98 | $41.42 | $40.63 | $41.06 | $-0.45 | -1.08% | 1,030,916 | $41.08 | $40.63 $41.42 |
| Sep 23, 2026 | $41.70 | $42.13 | $41.22 | $41.51 | $-0.65 | -1.54% | 1,286,263 | $41.61 | $41.22 $42.13 |
| Sep 22, 2026 | $42.14 | $42.39 | $41.77 | $42.16 | +$0.32 | +0.76% | 1,117,634 | $42.17 | $41.77 $42.39 |
| Sep 21, 2026 | $42.36 | $42.36 | $41.54 | $41.84 | $-0.11 | -0.26% | 2,327,359 | $41.84 | $41.54 $42.36 |
| Sep 18, 2026 | $42.28 | $42.47 | $41.70 | $41.95 | $-0.29 | -0.69% | 1,713,644 | $41.98 | $41.70 $42.47 |
| Sep 17, 2026 | $43.16 | $43.16 | $42.17 | $42.24 | +$0.33 | +0.79% | 1,178,750 | $42.38 | $42.17 $43.16 |
| Sep 16, 2026 | $42.13 | $42.44 | $41.20 | $41.91 | +$0.27 | +0.65% | 1,140,278 | $41.92 | $41.20 $42.44 |
| Sep 15, 2026 | $41.86 | $42.05 | $41.43 | $41.64 | +$0.26 | +0.63% | 1,009,942 | $41.67 | $41.43 $42.05 |
| Sep 14, 2026 | $41.89 | $42.14 | $41.19 | $41.38 | $-2.26 | -5.18% | 1,315,847 | $41.54 | $41.19 $42.14 |
| Sep 11, 2026 | $43.00 | $43.68 | $42.62 | $43.64 | +$1.45 | +3.44% | 1,901,417 | $43.17 | $42.62 $43.68 |
| Sep 10, 2026 | $41.46 | $42.32 | $41.13 | $42.19 | +$0.16 | +0.38% | 1,444,795 | $42.02 | $41.13 $42.32 |
| Sep 9, 2026 | $42.26 | $42.73 | $41.76 | $42.03 | $-0.56 | -1.31% | 1,123,398 | $42.08 | $41.76 $42.73 |
| Sep 8, 2026 | $44.15 | $44.18 | $42.47 | $42.59 | $-0.49 | -1.14% | 2,536,729 | $42.79 | $42.47 $44.18 |
| Sep 4, 2026 | $42.25 | $43.14 | $42.17 | $43.08 | +$1.06 | +2.52% | 1,060,281 | $42.93 | $42.17 $43.14 |
| Sep 3, 2026 | $42.13 | $42.40 | $41.33 | $42.02 | $-0.02 | -0.05% | 948,843 | $42.03 | $41.33 $42.40 |
| Sep 2, 2026 | $40.94 | $42.14 | $40.58 | $42.04 | +$1.06 | +2.59% | 1,638,766 | $41.93 | $40.58 $42.14 |
| Sep 1, 2026 | $40.58 | $41.03 | $40.25 | $40.98 | $-0.05 | -0.12% | 1,187,072 | $40.79 | $40.25 $41.03 |
| Aug 31, 2026 | $41.79 | $41.79 | $40.62 | $41.03 | +$0.00 | +0.00% | 2,038,227 | $40.97 | $40.62 $41.79 |
| Aug 28, 2026 | $42.77 | $43.15 | $41.01 | $41.03 | $-1.46 | -3.44% | 1,235,033 | $41.21 | $41.01 $43.15 |
| Aug 27, 2026 | $42.62 | $43.16 | $42.16 | $42.49 | $-0.09 | -0.21% | 719,888 | $42.53 | $42.16 $43.16 |