STE: STERIS plc

As of Thursday, September 24th, 2026

$ 208.77

-1.21 -0.58%

Open: 210.05
High: 211.45
Low: 208.57
Volume: 524,377
Previous Close on Wednesday, September 23rd, 2026

$ 209.98

+1.19 +0.57%

Open: 208.41
High: 210.33
Low: 207.07
Volume: 531,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 210.05 211.45 208.57 208.77 524,377 -1.21 -0.58
2026-09-23 208.41 210.33 207.07 209.98 531,819 +1.19 +0.57
2026-09-22 208.98 209.12 205.21 208.79 624,482 +1.82 +0.88
2026-09-21 205.36 207.46 203.32 206.97 772,409 +1.93 +0.94
2026-09-18 206.24 207.70 205.00 205.04 1,540,038 -3.00 -1.44
2026-09-17 210.81 210.82 206.97 208.04 757,779 -1.86 -0.89
2026-09-16 209.34 213.48 208.34 209.90 639,485 -0.38 -0.18
2026-09-15 212.64 214.02 210.19 210.28 754,252 -3.38 -1.58
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 211.45
On 2026-09-24		 203.32
On 2026-09-21		 0.73 0.35 207.70
On 2026-09-18		 203.32
On 2026-09-21		 -2.11 207.91
10D 216.67
On 2026-09-14		 203.32
On 2026-09-21		 -3.68 -1.73 216.67
On 2026-09-14		 203.32
On 2026-09-21		 -6.16 209.22
20D 236.12
On 2026-08-27		 203.32
On 2026-09-21		 -28.00 -11.83 236.12
On 2026-08-27		 203.32
On 2026-09-21		 -13.89 217.45
WTD 211.45
On 2026-09-24		 203.32
On 2026-09-21		 3.73 1.82 207.46
On 2026-09-21		 207.46
On 2026-09-21		 0.00 208.63
MTD 236.09
On 2026-09-02		 203.32
On 2026-09-21		 -23.87 -10.26 236.09
On 2026-09-02		 203.32
On 2026-09-21		 -13.88 214.68
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
DON

WisdomTree US MidCap Dividend ETF

54.72 -0.43 -0.78 590,454
AIN

Albany International Corp.

60.64 -0.13 -0.21 2,901
H

Hyatt Hotels Corporation

159.03 +1.75 +1.11 89,954
STE

STERIS plc

208.77 -1.21 -0.58 524,377