STE: STERIS plc

As of Thursday, July 2nd, 2026

$ 218.20

+5.90 +2.78%

Open: 215.12
High: 218.66
Low: 213.06
Volume: 518,437
Previous Close on Wednesday, July 1st, 2026

$ 212.30

+1.73 +0.82%

Open: 212.22
High: 215.44
Low: 211.74
Volume: 1,079,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 215.12 218.66 213.06 218.20 518,437 +5.90 +2.78
2026-07-01 212.22 215.44 211.74 212.30 1,079,824 +1.73 +0.82
2026-06-30 212.54 212.54 206.32 210.57 83,169 -2.67 -1.25
2026-06-29 216.03 217.00 212.10 213.24 878,809 -2.43 -1.13
2026-06-26 212.02 216.42 212.02 215.67 1,232,166 +5.07 +2.41
2026-06-25 208.47 214.54 207.74 210.60 837,061 +3.43 +1.66
2026-06-24 204.81 208.93 203.38 207.17 698,856 +3.96 +1.95
2026-06-23 202.39 203.62 201.53 203.21 835,511 +2.81 +1.40
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 218.66
On 2026-07-02		 206.32
On 2026-06-30		 7.60 3.61 217.00
On 2026-06-29		 206.32
On 2026-06-30		 -4.92 214.00
10D 218.66
On 2026-07-02		 198.94
On 2026-06-22		 18.80 9.43 217.00
On 2026-06-29		 206.32
On 2026-06-30		 -4.92 209.40
20D 218.66
On 2026-07-02		 198.01
On 2026-06-17		 8.01 3.81 216.61
On 2026-06-04		 198.01
On 2026-06-17		 -8.59 208.81
WTD 218.66
On 2026-07-02		 206.32
On 2026-06-30		 2.53 1.17 217.00
On 2026-06-29		 206.32
On 2026-06-30		 -4.92 213.58
MTD 218.66
On 2026-07-02		 211.74
On 2026-07-01		 7.63 3.62 215.44
On 2026-07-01		 215.44
On 2026-07-01		 0.00 215.25
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
FFBC

First Financial Bancorp.

34.39 -0.28 -0.81 1,007,467
STE

STERIS plc

218.20 +5.90 +2.78 518,437