STE: STERIS plc

As of Thursday, September 3rd, 2026

$ 226.83

-3.52 -1.53%

Open: 231.55
High: 233.28
Low: 225.90
Volume: 38,855
Previous Close on Wednesday, September 2nd, 2026

$ 230.35

+0.70 +0.30%

Open: 229.23
High: 236.09
Low: 225.55
Volume: 467,503

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 231.55 233.28 225.90 226.83 388,546 -3.52 -1.53
2026-09-02 229.23 236.09 225.55 230.35 467,503 +0.70 +0.30
2026-09-01 233.88 234.50 228.96 229.65 40,681 -2.99 -1.29
2026-08-31 231.69 233.06 229.85 232.64 818,681 -1.14 -0.49
2026-08-28 233.00 234.07 230.57 233.78 339,457 +0.81 +0.35
2026-08-27 235.25 236.12 232.81 232.97 532,577 -3.80 -1.60
2026-08-26 234.67 237.43 234.35 236.77 497,206 +0.33 +0.14
2026-08-25 237.00 240.34 235.02 236.44 700,192 -1.43 -0.60
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 236.09
On 2026-09-02		 225.55
On 2026-09-02		 -6.14 -2.64 236.09
On 2026-09-02		 225.90
On 2026-09-03		 -4.31 230.65
10D 240.34
On 2026-08-25		 225.55
On 2026-09-02		 -8.91 -3.78 240.34
On 2026-08-25		 225.55
On 2026-09-02		 -6.16 233.52
20D 241.39
On 2026-08-11		 225.55
On 2026-09-02		 -4.95 -2.14 241.39
On 2026-08-11		 225.55
On 2026-09-02		 -6.56 234.53
WTD 236.09
On 2026-09-02		 225.55
On 2026-09-02		 -6.95 -2.97 236.09
On 2026-09-02		 225.90
On 2026-09-03		 -4.31 229.87
MTD 236.09
On 2026-09-02		 225.55
On 2026-09-02		 -5.81 -2.50 236.09
On 2026-09-02		 225.90
On 2026-09-03		 -4.31 228.94
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

226.83 -3.52 -1.53 38,855