STE: STERIS plc

As of Thursday, May 14th, 2026

$ 215.98

+4.88 +2.31%

Open: 212.19
High: 216.49
Low: 211.23
Volume: 96,276
Previous Close on Wednesday, May 13th, 2026

$ 211.10

+0.25 +0.12%

Open: 209.26
High: 212.57
Low: 207.80
Volume: 920,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 212.19 216.49 211.23 215.98 96,276 +4.88 +2.31
2026-05-13 209.26 212.57 207.80 211.10 920,683 +0.25 +0.12
2026-05-12 205.94 213.18 199.74 210.85 1,815,068 +9.00 +4.46
2026-05-11 205.86 207.23 201.08 201.85 99,876 -5.60 -2.70
2026-05-08 213.71 214.30 206.97 207.45 7,793 -6.25 -2.92
2026-05-07 214.56 216.28 195.14 213.70 550,188 -0.76 -0.35
2026-05-06 215.00 217.37 213.80 214.46 617,178 +1.49 +0.70
2026-05-05 213.10 214.10 209.61 212.97 566,809 +0.72 +0.34
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 216.49
On 2026-05-14		 199.74
On 2026-05-12		 2.28 1.07 214.30
On 2026-05-08		 199.74
On 2026-05-12		 -6.79 209.45
10D 218.34
On 2026-05-01		 195.14
On 2026-05-07		 -0.90 -0.41 218.34
On 2026-05-01		 195.14
On 2026-05-07		 -10.63 211.50
20D 227.87
On 2026-04-21		 195.14
On 2026-05-07		 -3.99 -1.81 227.87
On 2026-04-21		 195.14
On 2026-05-07		 -14.36 216.35
WTD 216.49
On 2026-05-14		 199.74
On 2026-05-12		 8.53 4.11 213.18
On 2026-05-12		 207.80
On 2026-05-13		 -2.53 209.95
MTD 218.34
On 2026-05-01		 195.14
On 2026-05-07		 -0.90 -0.41 218.34
On 2026-05-01		 195.14
On 2026-05-07		 -10.63 211.50
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

215.98 +4.88 +2.31 96,276