STE: STERIS plc

As of Tuesday, April 29th, 2025

$ 224.04

-1.22 -0.54%

Open: 223.90
High: 225.19
Low: 221.88
Volume: 1,182,975
Previous Close on Monday, April 28th, 2025

$ 225.26

+0.26 +0.12%

Open: 225.48
High: 227.24
Low: 223.66
Volume: 609,471

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 223.90 225.19 221.88 224.04 1,182,975 -1.22 -0.54
2025-04-28 225.48 227.24 223.66 225.26 609,471 +0.26 +0.12
2025-04-25 225.61 225.91 222.86 225.00 368,578 -1.35 -0.60
2025-04-24 224.39 227.35 223.77 226.35 332,451 +2.48 +1.11
2025-04-23 225.00 229.01 223.19 223.87 425,492 +1.10 +0.49
2025-04-22 221.17 223.48 220.15 222.77 297,183 +3.99 +1.82
2025-04-21 221.22 221.48 215.91 218.78 306,230 -3.45 -1.55
2025-04-17 220.75 224.49 220.15 222.23 451,314 +2.21 +1.00
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 229.01
On 2025-04-23		 221.88
On 2025-04-29		 1.27 0.57 229.01
On 2025-04-23		 221.88
On 2025-04-29		 -3.11 224.90
10D 229.01
On 2025-04-23		 215.91
On 2025-04-21		 0.03 0.01 224.76
On 2025-04-15		 215.91
On 2025-04-21		 -3.94 222.94
20D 229.01
On 2025-04-03		 204.90
On 2025-04-09		 -2.61 -1.15 229.01
On 2025-04-03		 204.90
On 2025-04-09		 -10.53 221.16
WTD 227.24
On 2025-04-28		 221.88
On 2025-04-29		 -0.96 -0.43 227.24
On 2025-04-28		 221.88
On 2025-04-29		 -2.36 224.65
MTD 229.01
On 2025-04-03		 204.90
On 2025-04-09		 -2.61 -1.15 229.01
On 2025-04-03		 204.90
On 2025-04-09		 -10.53 221.16
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

224.04 -1.22 -0.54 1,182,975