STE: STERIS plc

As of Friday, December 12th, 2025

$ 251.79

-0.70 -0.28%

Open: 253.14
High: 254.24
Low: 249.92
Volume: 563,697
Previous Close on Thursday, December 11th, 2025

$ 252.49

-6.35 -2.45%

Open: 261.45
High: 261.45
Low: 252.35
Volume: 838,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 253.14 254.24 249.92 251.79 563,697 -0.70 -0.28
2025-12-11 261.45 261.45 252.35 252.49 838,133 -6.35 -2.45
2025-12-10 258.21 261.23 256.96 258.84 772,355 +1.57 +0.61
2025-12-09 262.58 264.35 256.63 257.27 447,979 -4.14 -1.58
2025-12-08 262.32 264.20 260.51 261.41 756,201 -1.87 -0.71
2025-12-05 262.13 263.99 260.10 263.28 583,589 +2.26 +0.87
2025-12-04 259.66 261.53 258.89 261.02 537,771 +1.62 +0.62
2025-12-03 259.92 261.26 256.68 259.40 396,347 +0.10 +0.04
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 264.35
On 2025-12-09		 249.92
On 2025-12-12		 -11.49 -4.36 264.35
On 2025-12-09		 249.92
On 2025-12-12		 -5.46 256.36
10D 266.70
On 2025-12-01		 249.92
On 2025-12-12		 -14.49 -5.44 266.70
On 2025-12-01		 249.92
On 2025-12-12		 -6.29 258.77
20D 268.60
On 2025-11-25		 249.92
On 2025-12-12		 -8.65 -3.32 268.60
On 2025-11-25		 249.92
On 2025-12-12		 -6.95 259.95
WTD 264.35
On 2025-12-09		 249.92
On 2025-12-12		 -11.49 -4.36 264.35
On 2025-12-09		 249.92
On 2025-12-12		 -5.46 256.36
MTD 266.70
On 2025-12-01		 249.92
On 2025-12-12		 -14.49 -5.44 266.70
On 2025-12-01		 249.92
On 2025-12-12		 -6.29 258.77
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AFG

American Financial Group Inc.

137.23 +1.16 +0.85 322,313
XLE

Energy Select Sector SPDR Fund

45.51 -0.45 -0.98 32,060,716
EEV

ProShares UltraShort MSCI Emerging Mkts

19.92 +0.49 +2.51 8,193
BFAM

Bright Horizons Family Solutions Inc.

100.71 +2.00 +2.03 695,333
STE

STERIS plc

251.79 -0.70 -0.28 563,697