MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
STE — STERIS plc
NYSESTERIS plc
$210.76
+1.08(+0.52%)
- O
- 209.24
- H
- 210.92
- L
- 207.96
- V
- 497.22K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$210.76
Period Return-6.44%
Period High$269.44
Period Low$195.14
Avg Daily Volume703.8K
Total Trading Days365
STE — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $209.24 | $210.92 | $207.96 | $210.76 | +$1.08 | +0.52% | 497,217 | $209.98 | $207.96 $210.92 |
| Oct 7, 2026 | $208.66 | $211.95 | $208.37 | $209.68 | +$1.03 | +0.49% | 669,841 | $210.14 | $208.37 $211.95 |
| Oct 6, 2026 | $211.68 | $213.17 | $207.97 | $208.65 | $-2.42 | -1.15% | 909,388 | $209.48 | $207.97 $213.17 |
| Oct 5, 2026 | $208.46 | $213.05 | $207.46 | $211.07 | +$2.53 | +1.21% | 804,060 | $210.73 | $207.46 $213.05 |
| Oct 2, 2026 | $209.64 | $210.27 | $206.53 | $208.54 | $-0.80 | -0.38% | 676,532 | $208.19 | $206.53 $210.27 |
| Oct 1, 2026 | $210.04 | $210.89 | $207.82 | $209.34 | $-0.67 | -0.32% | 583,922 | $209.22 | $207.82 $210.89 |
| Sep 30, 2026 | $210.69 | $212.12 | $209.49 | $210.01 | $-0.64 | -0.30% | 560,817 | $210.46 | $209.49 $212.12 |
| Sep 29, 2026 | $210.05 | $210.77 | $208.07 | $210.65 | $-0.35 | -0.17% | 454,329 | $209.96 | $208.07 $210.77 |
| Sep 28, 2026 | $208.76 | $211.63 | $206.72 | $211.00 | +$2.07 | +0.99% | 493,651 | $210.51 | $206.72 $211.63 |
| Sep 25, 2026 | $208.11 | $209.69 | $207.21 | $208.93 | +$0.16 | +0.08% | 447,073 | $208.56 | $207.21 $209.69 |
| Sep 24, 2026 | $210.05 | $211.45 | $208.57 | $208.77 | $-1.21 | -0.58% | 524,382 | $209.38 | $208.57 $211.45 |
| Sep 23, 2026 | $208.41 | $210.33 | $207.07 | $209.98 | +$1.19 | +0.57% | 534,051 | $209.73 | $207.07 $210.33 |
| Sep 22, 2026 | $208.98 | $209.12 | $205.21 | $208.79 | +$1.82 | +0.88% | 624,629 | $208.20 | $205.21 $209.12 |
| Sep 21, 2026 | $205.36 | $207.46 | $203.32 | $206.97 | +$1.93 | +0.94% | 984,638 | $206.35 | $203.32 $207.46 |
| Sep 18, 2026 | $206.24 | $207.70 | $205.00 | $205.04 | $-3.00 | -1.44% | 1,544,123 | $205.44 | $205.00 $207.70 |
| Sep 17, 2026 | $210.81 | $210.82 | $206.97 | $208.04 | $-1.86 | -0.89% | 765,552 | $208.47 | $206.97 $210.82 |
| Sep 16, 2026 | $209.34 | $213.48 | $208.34 | $209.90 | $-0.38 | -0.18% | 639,522 | $210.86 | $208.34 $213.48 |
| Sep 15, 2026 | $212.64 | $214.02 | $210.19 | $210.28 | $-3.38 | -1.58% | 754,214 | $211.57 | $210.19 $214.02 |
| Sep 14, 2026 | $213.92 | $216.67 | $210.80 | $213.66 | +$2.90 | +1.38% | 742,418 | $213.07 | $210.80 $216.67 |
| Sep 11, 2026 | $214.00 | $214.21 | $209.59 | $210.76 | $-1.69 | -0.80% | 595,424 | $211.07 | $209.59 $214.21 |
| Sep 10, 2026 | $213.52 | $214.52 | $211.35 | $212.45 | $-2.64 | -1.23% | 691,887 | $212.52 | $211.35 $214.52 |
| Sep 9, 2026 | $216.99 | $218.25 | $213.29 | $215.09 | $-3.35 | -1.53% | 499,104 | $215.95 | $213.29 $218.25 |
| Sep 8, 2026 | $221.93 | $222.97 | $217.32 | $218.44 | $-6.15 | -2.74% | 670,591 | $219.30 | $217.32 $222.97 |
| Sep 4, 2026 | $223.20 | $225.44 | $221.44 | $224.59 | $-2.24 | -0.99% | 567,998 | $224.58 | $221.44 $225.44 |
| Sep 3, 2026 | $231.55 | $233.28 | $225.90 | $226.83 | $-3.52 | -1.53% | 519,745 | $227.45 | $225.90 $233.28 |
| Sep 2, 2026 | $229.23 | $236.09 | $225.55 | $230.35 | +$0.70 | +0.30% | 467,695 | $232.09 | $225.55 $236.09 |
| Sep 1, 2026 | $233.88 | $234.50 | $228.96 | $229.65 | $-2.99 | -1.29% | 558,506 | $229.93 | $228.96 $234.50 |
| Aug 31, 2026 | $231.69 | $233.06 | $229.85 | $232.64 | $-1.14 | -0.49% | 862,831 | $232.47 | $229.85 $233.06 |
| Aug 28, 2026 | $233.00 | $234.07 | $230.57 | $233.78 | +$0.81 | +0.35% | 339,463 | $233.02 | $230.57 $234.07 |
| Aug 27, 2026 | $235.25 | $236.12 | $232.81 | $232.97 | $-3.80 | -1.60% | 532,728 | $233.74 | $232.81 $236.12 |