STE: STERIS plc

As of Friday, July 26th, 2024

$ 232.79

+5.23 +2.30%

Open: 228.31
High: 234.66
Low: 227.02
Volume: 329,361
Previous Close on Thursday, July 25th, 2024

$ 227.56

-4.16 -1.80%

Open: 231.12
High: 236.46
Low: 227.16
Volume: 345,247

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 228.31 234.66 227.02 232.79 329,361 +5.23 +2.30
2024-07-25 231.12 236.46 227.16 227.56 345,247 -4.16 -1.80
2024-07-24 232.15 234.24 230.06 231.72 331,929 +0.02 +0.01
2024-07-23 229.41 231.83 229.08 231.70 422,117 +2.93 +1.28
2024-07-22 225.32 228.86 223.69 228.77 330,698 +4.48 +2.00
2024-07-19 227.52 227.52 223.36 224.29 386,940 -1.16 -0.51
2024-07-18 227.18 229.82 223.70 225.45 365,707 -3.26 -1.43
2024-07-17 227.83 233.00 227.06 228.71 327,124 +1.07 +0.47
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 236.46
On 2024-07-25		 223.69
On 2024-07-22		 8.50 3.79 236.46
On 2024-07-25		 227.02
On 2024-07-26		 -3.99 230.51
10D 236.46
On 2024-07-25		 219.19
On 2024-07-16		 11.07 4.99 233.00
On 2024-07-17		 223.36
On 2024-07-19		 -4.14 227.91
20D 236.46
On 2024-07-25		 211.36
On 2024-07-10		 16.35 7.55 222.00
On 2024-07-01		 211.36
On 2024-07-10		 -4.79 223.06
WTD 236.46
On 2024-07-25		 223.69
On 2024-07-22		 8.50 3.79 236.46
On 2024-07-25		 227.02
On 2024-07-26		 -3.99 230.51
MTD 236.46
On 2024-07-25		 211.36
On 2024-07-10		 13.25 6.04 222.00
On 2024-07-01		 211.36
On 2024-07-10		 -4.79 223.25
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

232.79 +5.23 +2.30 329,361