STE: STERIS plc

As of Wednesday, July 29th, 2026

$ 234.83

+4.49 +1.95%

Open: 230.02
High: 235.66
Low: 229.73
Volume: 918,041
Previous Close on Tuesday, July 28th, 2026

$ 230.34

+11.94 +5.47%

Open: 222.45
High: 230.65
Low: 222.45
Volume: 873,292

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 230.02 235.66 229.73 234.83 918,041 +4.49 +1.95
2026-07-28 222.45 230.65 222.45 230.34 873,292 +11.94 +5.47
2026-07-27 215.77 220.14 215.77 218.40 71,543 +4.33 +2.02
2026-07-24 212.85 215.90 211.79 214.07 511,417 +3.43 +1.63
2026-07-23 209.76 213.37 209.57 210.64 454,324 +0.07 +0.03
2026-07-22 212.61 212.61 209.67 210.57 690,626 -1.18 -0.56
2026-07-21 211.00 213.03 208.51 211.75 567,939 -2.72 -1.27
2026-07-20 217.02 217.59 214.42 214.47 742,289 -3.37 -1.55
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 235.66
On 2026-07-29		 209.57
On 2026-07-23		 24.26 11.52 213.37
On 2026-07-23		 213.37
On 2026-07-23		 0.00 221.66
10D 235.66
On 2026-07-29		 208.51
On 2026-07-21		 23.37 11.05 222.54
On 2026-07-17		 208.51
On 2026-07-21		 -6.30 218.40
20D 235.66
On 2026-07-29		 207.15
On 2026-07-09		 24.26 11.52 222.54
On 2026-07-17		 208.51
On 2026-07-21		 -6.30 216.10
WTD 235.66
On 2026-07-29		 215.77
On 2026-07-27		 20.76 9.70 220.14
On 2026-07-27		 220.14
On 2026-07-27		 0.00 227.86
MTD 235.66
On 2026-07-29		 207.15
On 2026-07-09		 24.26 11.52 222.54
On 2026-07-17		 208.51
On 2026-07-21		 -6.30 216.10
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

6.59 +0.04 +0.61 10,555,977
MBOT

Microbot Medical Inc.

1.67 -0.01 -0.60 525,713
SM

SM Energy Company

31.72 +2.07 +6.98 2,903,980
CTSH

Cognizant Technology Solutions Corp.

55.97 +5.66 +11.25 18,199,330
STE

STERIS plc

234.83 +4.49 +1.95 918,041