STE: STERIS plc

As of Wednesday, April 29th, 2026

$ 212.65

-7.10 -3.23%

Open: 218.03
High: 219.09
Low: 211.45
Volume: 810,427
Previous Close on Tuesday, April 28th, 2026

$ 219.75

-2.44 -1.10%

Open: 223.99
High: 224.91
Low: 218.23
Volume: 492,143

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 218.03 219.09 211.45 212.65 810,427 -7.10 -3.23
2026-04-28 223.99 224.91 218.23 219.75 492,143 -2.44 -1.10
2026-04-27 221.43 222.98 220.63 222.19 475,962 +0.39 +0.18
2026-04-24 222.76 224.34 220.14 221.80 444,235 -1.72 -0.77
2026-04-23 223.73 227.34 220.73 223.52 432,844 -0.03 -0.01
2026-04-22 221.58 225.11 221.07 223.55 848,547 +4.10 +1.87
2026-04-21 226.23 227.87 219.14 219.45 1,203,881 -6.96 -3.07
2026-04-20 223.25 226.47 221.99 226.41 460,546 +0.62 +0.27
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 227.34
On 2026-04-23		 211.45
On 2026-04-29		 -10.90 -4.88 227.34
On 2026-04-23		 211.45
On 2026-04-29		 -6.99 219.98
10D 227.87
On 2026-04-21		 211.45
On 2026-04-29		 -8.85 -4.00 227.87
On 2026-04-21		 211.45
On 2026-04-29		 -7.21 221.51
20D 227.87
On 2026-04-21		 211.45
On 2026-04-29		 -8.48 -3.83 227.87
On 2026-04-21		 211.45
On 2026-04-29		 -7.21 221.77
WTD 224.91
On 2026-04-28		 211.45
On 2026-04-29		 -9.15 -4.13 224.91
On 2026-04-28		 211.45
On 2026-04-29		 -5.98 218.20
MTD 227.87
On 2026-04-21		 211.45
On 2026-04-29		 -8.48 -3.83 227.87
On 2026-04-21		 211.45
On 2026-04-29		 -7.21 221.77
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
CTSH

Cognizant Technology Solutions Corp.

54.70 -0.42 -0.76 8,171,915
JBL

Jabil Inc.

333.86 +3.03 +0.92 700,722
STE

STERIS plc

212.65 -7.10 -3.23 810,427