STE: STERIS plc

As of Friday, May 22nd, 2026

$ 216.57

-3.10 -1.41%

Open: 219.98
High: 219.98
Low: 215.32
Volume: 645,464
Previous Close on Thursday, May 21st, 2026

$ 219.67

+3.70 +1.71%

Open: 213.49
High: 219.80
Low: 211.85
Volume: 889,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 219.98 219.98 215.32 216.57 645,464 -3.10 -1.41
2026-05-21 213.49 219.80 211.85 219.67 889,405 +3.70 +1.71
2026-05-20 213.27 216.96 209.33 215.97 852,528 +1.55 +0.72
2026-05-19 212.17 216.19 210.57 214.42 794,744 +1.55 +0.73
2026-05-18 212.19 217.83 211.13 212.87 800,104 +0.76 +0.36
2026-05-15 215.41 216.65 211.33 212.11 1,372,839 -3.87 -1.79
2026-05-14 212.19 216.49 211.23 215.98 96,276 +4.88 +2.31
2026-05-13 209.26 212.57 207.80 211.10 920,683 +0.25 +0.12
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 219.98
On 2026-05-22		 209.33
On 2026-05-20		 4.46 2.10 217.83
On 2026-05-18		 209.33
On 2026-05-20		 -3.90 215.90
10D 219.98
On 2026-05-22		 199.74
On 2026-05-12		 9.12 4.40 217.83
On 2026-05-18		 209.33
On 2026-05-20		 -3.90 213.14
20D 224.91
On 2026-04-28		 195.14
On 2026-05-07		 -5.23 -2.36 224.91
On 2026-04-28		 195.14
On 2026-05-07		 -13.23 213.90
WTD 219.98
On 2026-05-22		 209.33
On 2026-05-20		 4.46 2.10 217.83
On 2026-05-18		 209.33
On 2026-05-20		 -3.90 215.90
MTD 219.98
On 2026-05-22		 195.14
On 2026-05-07		 -0.31 -0.14 218.34
On 2026-05-01		 195.14
On 2026-05-07		 -10.63 212.91
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AREC

American Resources Corporation

2.16 +0.03 +1.41 8,173,673
FFBC

First Financial Bancorp.

30.73 +0.05 +0.16 631,349
STE

STERIS plc

216.57 -3.10 -1.41 645,464