STE: STERIS plc

As of Tuesday, May 5th, 2026

$ 212.97

+0.72 +0.34%

Open: 213.10
High: 214.10
Low: 209.61
Volume: 566,809
Previous Close on Monday, May 4th, 2026

$ 212.25

-2.15 -1.00%

Open: 212.58
High: 214.85
Low: 212.09
Volume: 545,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 213.10 214.10 209.61 212.97 566,809 +0.72 +0.34
2026-05-04 212.58 214.85 212.09 212.25 545,713 -2.15 -1.00
2026-05-01 217.79 218.34 214.40 214.40 678,925 -2.48 -1.14
2026-04-30 212.61 217.41 210.33 216.88 952,568 +4.23 +1.99
2026-04-29 218.03 219.09 211.45 212.65 810,427 -7.10 -3.23
2026-04-28 223.99 224.91 218.23 219.75 492,143 -2.44 -1.10
2026-04-27 221.43 222.98 220.63 222.19 475,962 +0.39 +0.18
2026-04-24 222.76 224.34 220.14 221.80 444,235 -1.72 -0.77
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 219.09
On 2026-04-29		 209.61
On 2026-05-05		 -6.78 -3.09 219.09
On 2026-04-29		 209.61
On 2026-05-05		 -4.32 213.83
10D 227.34
On 2026-04-23		 209.61
On 2026-05-05		 -6.48 -2.95 227.34
On 2026-04-23		 209.61
On 2026-05-05		 -7.80 218.00
20D 227.87
On 2026-04-21		 209.61
On 2026-05-05		 -6.25 -2.85 227.87
On 2026-04-21		 209.61
On 2026-05-05		 -8.01 220.71
WTD 214.85
On 2026-05-04		 209.61
On 2026-05-05		 -1.43 -0.67 214.85
On 2026-05-04		 209.61
On 2026-05-05		 -2.44 212.61
MTD 218.34
On 2026-05-01		 209.61
On 2026-05-05		 -3.91 -1.80 218.34
On 2026-05-01		 209.61
On 2026-05-05		 -4.00 213.21
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

212.97 +0.72 +0.34 566,809