STE: STERIS plc

As of Friday, August 14th, 2026

$ 233.28

-2.79 -1.18%

Open: 236.54
High: 238.24
Low: 232.43
Volume: 57,975
Previous Close on Thursday, August 13th, 2026

$ 236.07

-0.53 -0.22%

Open: 237.27
High: 237.63
Low: 234.15
Volume: 566,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 236.54 238.24 232.43 233.28 57,975 -2.79 -1.18
2026-08-13 237.27 237.63 234.15 236.07 566,105 -0.53 -0.22
2026-08-12 234.00 237.07 233.01 236.60 648,288 -1.63 -0.68
2026-08-11 238.70 241.39 237.13 238.23 651,486 -0.68 -0.28
2026-08-10 237.47 239.36 235.00 238.91 700,829 +1.44 +0.61
2026-08-07 229.40 238.45 227.42 237.47 801,829 +5.69 +2.45
2026-08-06 214.54 231.78 214.54 231.78 1,340,431 -0.93 -0.40
2026-08-05 233.94 233.94 227.99 232.71 919,489 -0.14 -0.06
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 241.39
On 2026-08-11		 232.43
On 2026-08-14		 -4.19 -1.76 241.39
On 2026-08-11		 232.43
On 2026-08-14		 -3.71 236.62
10D 241.39
On 2026-08-11		 214.54
On 2026-08-06		 4.88 2.14 235.41
On 2026-08-03		 214.54
On 2026-08-06		 -8.87 235.05
20D 241.39
On 2026-08-11		 208.51
On 2026-07-21		 15.44 7.09 235.66
On 2026-07-29		 214.54
On 2026-08-06		 -8.96 227.76
WTD 241.39
On 2026-08-11		 232.43
On 2026-08-14		 -4.19 -1.76 241.39
On 2026-08-11		 232.43
On 2026-08-14		 -3.71 236.62
MTD 241.39
On 2026-08-11		 214.54
On 2026-08-06		 4.88 2.14 235.41
On 2026-08-03		 214.54
On 2026-08-06		 -8.87 235.05
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,616
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,349
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,130,420
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 15,048,035
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

233.28 -2.79 -1.18 57,975