Steris Plc Stock Price History
| STE Stock | USD 226.49 2.78 1.21% |
Below is the normalized historical share price chart for STERIS plc extending back to June 01, 1992. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of STERIS Plc stands at 226.49, as last reported on the 1st of August, with the highest price reaching 229.97 and the lowest price hitting 226.05 during the day.
If you're considering investing in STERIS Stock, it is important to understand the factors that can impact its price. At this point, STERIS Plc is very steady. STERIS plc owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0205, which indicates the firm had a 0.0205 % return per unit of volatility over the last 3 months. We have found twenty-nine technical indicators for STERIS plc, which you can use to evaluate the volatility of the company. Please validate STERIS Plc's coefficient of variation of 3415.26, and Risk Adjusted Performance of 0.027 to confirm if the risk estimate we provide is consistent with the expected return of 0.0302%. At present, STERIS Plc's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 6.9 B, whereas Treasury Stock is forecasted to decline to (386.8 M). . At present, STERIS Plc's Price Book Value Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price Earnings To Growth Ratio is expected to grow to 0.62, whereas Price Earnings Ratio is forecasted to decline to 27.92. STERIS Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 1st of June 1992 | 200 Day MA 224.394 | 50 Day MA 236.9392 | Beta 0.924 |
Sharpe Ratio = 0.0205
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | STE |
Estimated Market Risk
| 1.48 actual daily | 13 87% of assets are more volatile |
Expected Return
| 0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average STERIS Plc is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of STERIS Plc by adding it to a well-diversified portfolio.
Price Book 3.402 | Enterprise Value Ebitda 18.0291 | Price Sales 4.131 | Shares Float 98 M | Dividend Share 2.23 |
STERIS Plc Stock Price History Chart
There are several ways to analyze STERIS Stock price data. The simplest method is using a basic STERIS candlestick price chart, which shows STERIS Plc price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 19, 2025 | 251.96 |
| Lowest Price | May 6, 2025 | 221.93 |
STERIS Plc August 1, 2025 Stock Price Synopsis
Various analyses of STERIS Plc's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell STERIS Stock. It can be used to describe the percentage change in the price of STERIS Plc from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of STERIS Stock.| STERIS Plc Price Action Indicator | (2.91) | |
| STERIS Plc Accumulation Distribution | 11,944 | |
| STERIS Plc Price Rate Of Daily Change | 0.99 | |
| STERIS Plc Price Daily Balance Of Power | (0.71) |
STERIS Plc August 1, 2025 Stock Price Analysis
STERIS Stock Price History Data
The price series of STERIS Plc for the period between Sat, May 3, 2025 and Fri, Aug 1, 2025 has a statistical range of 30.24 with a coefficient of variation of 3.64. The price distribution for the period has arithmetic mean of 234.71. The median price for the last 90 days is 236.23. The company completed stock split (2:1) on 25th of August 1998. STERIS plc had dividends distributed to its stock-holders on 2025-06-10.| Open | High | Low | Close | Volume | ||
07/31/2025 | 228.57 | 229.97 | 226.05 | 226.49 | 700,702 | |
07/30/2025 | 227.59 | 229.84 | 227.59 | 229.27 | 408,063 | |
| 07/29/2025 | 226.48 | 228.73 | 225.90 | 228.37 | 438,323 | |
07/28/2025 | 229.61 | 230.56 | 226.24 | 226.53 | 429,711 | |
| 07/25/2025 | 226.89 | 231.27 | 226.44 | 230.46 | 650,300 | |
07/24/2025 | 225.84 | 228.50 | 224.48 | 227.25 | 376,548 | |
07/23/2025 | 225.54 | 226.21 | 222.33 | 225.47 | 535,245 | |
| 07/22/2025 | 223.49 | 226.28 | 223.21 | 223.69 | 817,969 | |
| 07/21/2025 | 224.88 | 225.43 | 222.45 | 222.65 | 643,674 | |
07/18/2025 | 225.52 | 226.87 | 222.89 | 225.58 | 1,721,770 | |
| 07/17/2025 | 226.42 | 227.57 | 224.15 | 224.59 | 900,745 | |
07/16/2025 | 229.39 | 230.18 | 225.54 | 227.62 | 552,901 | |
| 07/15/2025 | 228.94 | 230.91 | 227.89 | 228.84 | 849,984 | |
07/14/2025 | 227.10 | 227.56 | 224.70 | 225.79 | 833,935 | |
07/11/2025 | 229.28 | 229.28 | 225.93 | 228.03 | 431,191 | |
| 07/10/2025 | 231.28 | 233.36 | 230.20 | 230.72 | 530,745 | |
07/09/2025 | 233.35 | 233.35 | 229.63 | 231.28 | 551,947 | |
07/08/2025 | 232.52 | 234.72 | 231.59 | 232.57 | 610,301 | |
07/07/2025 | 237.56 | 237.56 | 231.97 | 233.32 | 523,505 | |
07/03/2025 | 238.53 | 238.53 | 236.13 | 237.55 | 242,400 | |
07/02/2025 | 241.73 | 242.71 | 237.18 | 238.25 | 548,174 | |
07/01/2025 | 239.13 | 243.08 | 238.41 | 242.66 | 918,420 | |
06/30/2025 | 238.76 | 240.61 | 238.26 | 240.22 | 394,815 | |
06/27/2025 | 238.59 | 240.63 | 236.82 | 238.79 | 741,592 | |
06/26/2025 | 241.02 | 241.03 | 237.94 | 238.53 | 395,517 | |
06/25/2025 | 239.39 | 241.59 | 237.15 | 240.37 | 534,990 | |
06/24/2025 | 237.18 | 240.06 | 234.51 | 239.59 | 467,766 | |
06/23/2025 | 235.67 | 237.00 | 234.08 | 236.91 | 430,300 | |
| 06/20/2025 | 236.96 | 237.74 | 234.53 | 235.67 | 665,900 | |
06/18/2025 | 236.89 | 238.27 | 235.92 | 236.23 | 540,879 | |
06/17/2025 | 238.93 | 239.57 | 236.40 | 237.08 | 563,700 | |
06/16/2025 | 241.88 | 243.72 | 240.54 | 241.16 | 417,853 | |
06/13/2025 | 240.07 | 244.26 | 240.07 | 241.34 | 464,079 | |
06/12/2025 | 240.83 | 242.41 | 239.74 | 242.41 | 360,786 | |
06/11/2025 | 242.67 | 243.22 | 240.20 | 240.74 | 471,829 | |
06/10/2025 | 242.73 | 244.63 | 241.76 | 242.36 | 482,852 | |
06/09/2025 | 244.54 | 244.97 | 241.86 | 242.70 | 564,706 | |
06/06/2025 | 243.75 | 244.42 | 241.32 | 243.15 | 590,500 | |
06/05/2025 | 242.92 | 244.10 | 240.76 | 243.01 | 760,400 | |
06/04/2025 | 243.12 | 243.61 | 240.90 | 241.53 | 616,500 | |
06/03/2025 | 240.67 | 243.41 | 240.07 | 242.76 | 555,000 | |
| 06/02/2025 | 243.25 | 243.25 | 239.57 | 241.51 | 501,700 | |
05/30/2025 | 242.75 | 245.11 | 241.74 | 244.63 | 1,044,300 | |
05/29/2025 | 243.08 | 246.05 | 243.07 | 244.42 | 440,900 | |
05/28/2025 | 245.05 | 246.06 | 243.44 | 244.42 | 525,900 | |
05/27/2025 | 245.37 | 246.66 | 244.25 | 245.62 | 531,700 | |
05/23/2025 | 242.43 | 243.45 | 241.53 | 242.43 | 538,500 | |
05/22/2025 | 244.92 | 244.92 | 241.95 | 243.23 | 540,900 | |
05/21/2025 | 248.01 | 248.75 | 245.44 | 245.75 | 533,400 | |
| 05/20/2025 | 250.31 | 251.63 | 248.78 | 249.88 | 673,500 | |
05/19/2025 | 249.79 | 252.20 | 248.33 | 251.96 | 562,300 | |
05/16/2025 | 246.06 | 251.61 | 244.52 | 251.00 | 1,623,100 | |
05/15/2025 | 239.74 | 248.10 | 235.42 | 246.30 | 1,153,900 | |
05/14/2025 | 230.96 | 231.29 | 226.00 | 226.97 | 973,600 | |
05/13/2025 | 232.54 | 232.56 | 230.16 | 230.61 | 570,600 | |
05/12/2025 | 229.46 | 232.72 | 228.27 | 232.55 | 706,000 | |
05/09/2025 | 225.88 | 226.65 | 224.03 | 225.90 | 511,900 | |
05/08/2025 | 224.64 | 227.54 | 222.81 | 225.33 | 510,100 | |
05/07/2025 | 223.03 | 225.51 | 220.41 | 224.49 | 755,600 | |
05/06/2025 | 222.47 | 224.45 | 220.54 | 221.93 | 1,171,200 | |
05/05/2025 | 224.31 | 225.69 | 221.41 | 223.77 | 752,400 |
About STERIS Plc Stock history
STERIS Plc investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for STERIS is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in STERIS plc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing STERIS Plc stock prices may prove useful in developing a viable investing in STERIS Plc
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 99.1 M | 72.7 M | |
| Net Income Applicable To Common Shares | 614.6 M | 645.4 M |
STERIS Plc Quarterly Net Working Capital |
|
STERIS Plc Stock Technical Analysis
STERIS Plc technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Odds Of Bankruptcy Now
Odds Of BankruptcyGet analysis of equity chance of financial distress in the next 2 years |
| All Next | Launch Module |
STERIS Plc Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for STERIS Plc's price direction in advance. Along with the technical and fundamental analysis of STERIS Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of STERIS to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.027 | |||
| Jensen Alpha | (0.09) | |||
| Total Risk Alpha | (0.25) | |||
| Sortino Ratio | (0.12) | |||
| Treynor Ratio | 0.0405 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for STERIS Stock analysis
When running STERIS Plc's price analysis, check to measure STERIS Plc's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy STERIS Plc is operating at the current time. Most of STERIS Plc's value examination focuses on studying past and present price action to predict the probability of STERIS Plc's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move STERIS Plc's price. Additionally, you may evaluate how the addition of STERIS Plc to your portfolios can decrease your overall portfolio volatility.
| Transaction History View history of all your transactions and understand their impact on performance | |
| Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Equity Analysis Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Bonds Directory Find actively traded corporate debentures issued by US companies | |
| Insider Screener Find insiders across different sectors to evaluate their impact on performance |