STE: STERIS plc

As of Friday, August 8th, 2025

$ 242.85

+6.61 +2.80%

Open: 238.60
High: 244.25
Low: 236.83
Volume: 863,791
Previous Close on Thursday, August 7th, 2025

$ 236.24

+15.03 +6.79%

Open: 227.16
High: 237.56
Low: 226.58
Volume: 1,166,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 238.60 244.25 236.83 242.85 863,791 +6.61 +2.80
2025-08-07 227.16 237.56 226.58 236.24 1,166,040 +15.03 +6.79
2025-08-06 222.35 224.41 220.55 221.21 710,597 -2.66 -1.19
2025-08-05 228.47 228.70 223.09 223.87 735,078 -4.56 -2.00
2025-08-04 226.59 228.88 226.26 228.43 589,551 +1.56 +0.69
2025-08-01 226.09 227.78 224.00 226.87 733,675 +0.38 +0.17
2025-07-31 228.57 229.97 226.05 226.49 700,702 -2.78 -1.21
2025-07-30 227.59 229.84 227.59 229.27 408,059 +0.90 +0.39
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 244.25
On 2025-08-08		 220.55
On 2025-08-06		 15.98 7.04 228.88
On 2025-08-04		 220.55
On 2025-08-06		 -3.64 230.52
10D 244.25
On 2025-08-08		 220.55
On 2025-08-06		 12.39 5.38 230.56
On 2025-07-28		 220.55
On 2025-08-06		 -4.34 229.01
20D 244.25
On 2025-08-08		 220.55
On 2025-08-06		 14.82 6.50 231.27
On 2025-07-25		 220.55
On 2025-08-06		 -4.64 227.60
WTD 244.25
On 2025-08-08		 220.55
On 2025-08-06		 15.98 7.04 228.88
On 2025-08-04		 220.55
On 2025-08-06		 -3.64 230.52
MTD 244.25
On 2025-08-08		 220.55
On 2025-08-06		 16.36 7.22 228.88
On 2025-08-04		 220.55
On 2025-08-06		 -3.64 229.91
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ETR

Entergy Corporation

90.47 -0.06 -0.07 1,627,348
STE

STERIS plc

242.85 +6.61 +2.80 863,791