Steris PLC (STE)
199.51
-1.30
(-0.65%)
USD |
NYSE |
Apr 19, 16:00
199.56
+0.04
(+0.02%)
After-Hours: 20:00
Steris Price: 199.51 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 19, 2024 | 201.73 | 201.73 | 197.84 | 199.51 | 533272.0 |
| Apr 18, 2024 | 200.64 | 201.74 | 198.22 | 200.81 | 658458.0 |
| Apr 17, 2024 | 199.32 | 201.67 | 197.82 | 200.24 | 1.116M |
| Apr 16, 2024 | 200.99 | 200.99 | 198.40 | 199.01 | 784627.0 |
| Apr 15, 2024 | 206.12 | 207.86 | 200.93 | 201.21 | 847866.0 |
| Apr 12, 2024 | 204.37 | 206.08 | 203.34 | 204.00 | 678625.0 |
| Apr 11, 2024 | 211.05 | 211.05 | 206.15 | 206.28 | 850480.0 |
| Apr 10, 2024 | 211.50 | 212.75 | 208.16 | 209.21 | 579533.0 |
| Apr 09, 2024 | 213.39 | 214.94 | 212.04 | 214.72 | 598491.0 |
| Apr 08, 2024 | 213.23 | 215.12 | 212.59 | 212.65 | 616334.0 |
| Apr 05, 2024 | 213.67 | 215.14 | 212.96 | 213.48 | 434668.0 |
| Apr 04, 2024 | 218.11 | 218.11 | 213.01 | 213.40 | 455127.0 |
| Apr 03, 2024 | 216.49 | 218.45 | 215.70 | 216.65 | 452494.0 |
| Apr 02, 2024 | 220.11 | 220.71 | 215.73 | 216.27 | 415926.0 |
| Apr 01, 2024 | 224.00 | 224.46 | 218.60 | 221.03 | 316950.0 |
| Mar 28, 2024 | 225.85 | 226.57 | 223.54 | 224.82 | 497538.0 |
| Mar 27, 2024 | 223.13 | 225.96 | 223.06 | 225.52 | 467410.0 |
| Mar 26, 2024 | 221.38 | 222.87 | 219.50 | 221.52 | 509847.0 |
| Mar 25, 2024 | 228.87 | 228.93 | 220.21 | 220.67 | 696551.0 |
| Mar 22, 2024 | 226.89 | 229.20 | 225.49 | 229.00 | 623932.0 |
| Mar 21, 2024 | 233.60 | 235.00 | 226.93 | 227.09 | 524259.0 |
| Mar 20, 2024 | 229.81 | 233.46 | 229.81 | 233.27 | 431782.0 |
| Mar 19, 2024 | 230.75 | 231.55 | 229.10 | 230.14 | 240900.0 |
| Mar 18, 2024 | 231.66 | 232.55 | 229.83 | 230.00 | 353781.0 |
| Mar 15, 2024 | 226.92 | 231.98 | 226.92 | 230.05 | 603500.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
107.76
Minimum
Mar 23 2020
252.92
Maximum
Apr 20 2022
190.83
Average
193.81
Median
Nov 30 2020
Price Benchmarks
| Edwards Lifesciences Corp | 85.94 |
| Stryker Corp | 325.43 |
| Align Technology Inc | 298.98 |
| ThermoGenesis Holdings Inc | 0.6626 |
| Nutriband Inc | 3.91 |
Price Related Metrics
| PE Ratio | 34.94 |
| PS Ratio | 3.682 |
| Price to Book Value | 3.073 |
| Price to Free Cash Flow | 33.52 |
| Earnings Yield | 2.86% |
| Market Cap | 19.71B |
| Operating PE Ratio | 24.38 |
| Normalized PE Ratio | 34.92 |