STE: STERIS plc

As of Friday, July 24th, 2026

$ 214.07

+3.43 +1.63%

Open: 212.85
High: 215.90
Low: 211.79
Volume: 511,417
Previous Close on Thursday, July 23rd, 2026

$ 210.64

+0.07 +0.03%

Open: 209.76
High: 213.37
Low: 209.57
Volume: 454,324

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 212.85 215.90 211.79 214.07 511,417 +3.43 +1.63
2026-07-23 209.76 213.37 209.57 210.64 454,324 +0.07 +0.03
2026-07-22 212.61 212.61 209.67 210.57 690,626 -1.18 -0.56
2026-07-21 211.00 213.03 208.51 211.75 567,939 -2.72 -1.27
2026-07-20 217.02 217.59 214.42 214.47 742,289 -3.37 -1.55
2026-07-17 219.44 222.54 216.97 217.84 621,826 -3.29 -1.49
2026-07-16 213.46 221.50 213.46 221.13 649,832 +9.67 +4.57
2026-07-15 208.70 215.01 208.70 211.46 780,624 +2.73 +1.31
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 217.59
On 2026-07-20		 208.51
On 2026-07-21		 -3.77 -1.73 217.59
On 2026-07-20		 208.51
On 2026-07-21		 -4.17 212.30
10D 222.54
On 2026-07-17		 207.68
On 2026-07-14		 -1.93 -0.89 222.54
On 2026-07-17		 208.51
On 2026-07-21		 -6.30 213.77
20D 222.54
On 2026-07-17		 206.32
On 2026-06-30		 3.47 1.65 222.54
On 2026-07-17		 208.51
On 2026-07-21		 -6.30 213.89
WTD 217.59
On 2026-07-20		 208.51
On 2026-07-21		 -3.77 -1.73 217.59
On 2026-07-20		 208.51
On 2026-07-21		 -4.17 212.30
MTD 222.54
On 2026-07-17		 207.15
On 2026-07-09		 3.50 1.66 222.54
On 2026-07-17		 208.51
On 2026-07-21		 -6.30 214.02
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

214.07 +3.43 +1.63 511,417