STE: STERIS plc

As of Thursday, May 8th, 2025

$ 225.86

+0.84 +0.37%

Open: 225.17
High: 228.08
Low: 223.33
Volume: 500,821
Previous Close on Wednesday, May 7th, 2025

$ 225.02

+2.57 +1.16%

Open: 223.56
High: 226.04
Low: 220.93
Volume: 753,924

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 225.17 228.08 223.33 225.86 500,616 +0.84 +0.37
2025-05-07 223.56 226.04 220.93 225.02 753,924 +2.57 +1.16
2025-05-06 222.99 224.98 221.06 222.45 1,171,245 -1.85 -0.82
2025-05-05 224.84 226.22 221.93 224.30 752,360 -0.51 -0.23
2025-05-02 225.48 225.71 221.94 224.81 745,353 +2.57 +1.16
2025-05-01 222.94 223.81 218.36 222.24 1,087,069 -2.50 -1.11
2025-04-30 225.35 226.20 221.22 224.74 1,464,014 +0.70 +0.31
2025-04-29 223.90 225.19 221.88 224.04 1,182,975 -1.22 -0.54
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 228.08
On 2025-05-08		 220.93
On 2025-05-07		 3.62 1.63 226.22
On 2025-05-05		 220.93
On 2025-05-07		 -2.34 224.49
10D 228.08
On 2025-05-08		 218.36
On 2025-05-01		 -0.49 -0.22 227.24
On 2025-04-28		 218.36
On 2025-05-01		 -3.91 224.37
20D 229.01
On 2025-04-23		 212.34
On 2025-04-10		 2.92 1.31 229.01
On 2025-04-23		 218.36
On 2025-05-01		 -4.65 223.05
WTD 228.08
On 2025-05-08		 220.93
On 2025-05-07		 1.05 0.47 226.22
On 2025-05-05		 220.93
On 2025-05-07		 -2.34 224.41
MTD 228.08
On 2025-05-08		 218.36
On 2025-05-01		 1.12 0.50 226.22
On 2025-05-05		 220.93
On 2025-05-07		 -2.34 224.11
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

225.86 +0.84 +0.37 500,821