STE: STERIS plc

As of Friday, January 17th, 2025

$ 209.62

-0.53 -0.25%

Open: 210.67
High: 210.99
Low: 208.32
Volume: 692,041
Previous Close on Thursday, January 16th, 2025

$ 210.15

+3.49 +1.69%

Open: 206.67
High: 210.34
Low: 205.76
Volume: 428,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 210.67 210.99 208.32 209.62 692,039 -0.53 -0.25
2025-01-16 206.67 210.34 205.76 210.15 428,423 +3.49 +1.69
2025-01-15 209.13 209.13 205.78 206.66 462,960 -0.91 -0.44
2025-01-14 208.03 208.03 205.42 207.57 509,074 +0.20 +0.10
2025-01-13 205.88 207.82 204.28 207.37 420,231 +1.63 +0.79
2025-01-10 206.45 209.85 205.12 205.74 343,747 -3.69 -1.76
2025-01-08 206.78 209.73 204.96 209.43 284,143 +2.94 +1.42
2025-01-07 204.86 207.50 203.80 206.49 465,066 +2.48 +1.22
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 210.99
On 2025-01-17		 204.28
On 2025-01-13		 3.88 1.89 207.82
On 2025-01-13		 207.82
On 2025-01-13		 0.00 208.27
10D 210.99
On 2025-01-17		 200.98
On 2025-01-03		 7.16 3.54 209.85
On 2025-01-10		 204.28
On 2025-01-13		 -2.65 207.12
20D 210.99
On 2025-01-17		 200.98
On 2025-01-03		 0.11 0.05 210.69
On 2024-12-18		 200.98
On 2025-01-03		 -4.61 206.82
WTD 210.99
On 2025-01-17		 204.28
On 2025-01-13		 3.88 1.89 207.82
On 2025-01-13		 207.82
On 2025-01-13		 0.00 208.27
MTD 210.99
On 2025-01-17		 200.98
On 2025-01-03		 4.06 1.98 207.31
On 2025-01-02		 200.98
On 2025-01-03		 -3.05 206.69
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

209.62 -0.53 -0.25 692,041