Steris PLC (STE)
214.34
-1.43
(-0.66%)
USD |
NYSE |
Nov 22, 16:00
214.29
-0.05
(-0.02%)
Pre-Market: 20:00
Steris Price: 214.34 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 216.10 | 218.38 | 213.58 | 214.34 | 502765.0 |
| Nov 21, 2024 | 212.24 | 216.17 | 210.79 | 215.77 | 1.042M |
| Nov 20, 2024 | 210.08 | 213.48 | 208.95 | 212.25 | 761103.0 |
| Nov 19, 2024 | 213.95 | 215.00 | 211.87 | 212.00 | 511364.0 |
| Nov 18, 2024 | 220.00 | 221.71 | 216.96 | 217.09 | 599428.0 |
| Nov 15, 2024 | 221.00 | 221.91 | 219.34 | 220.12 | 540421.0 |
| Nov 14, 2024 | 221.78 | 224.08 | 220.78 | 221.19 | 549505.0 |
| Nov 13, 2024 | 221.57 | 223.30 | 221.20 | 222.27 | 521471.0 |
| Nov 12, 2024 | 223.05 | 224.92 | 221.68 | 222.73 | 641993.0 |
| Nov 11, 2024 | 219.21 | 223.47 | 219.21 | 221.86 | 663627.0 |
| Nov 08, 2024 | 214.00 | 220.25 | 211.74 | 219.19 | 1.072M |
| Nov 07, 2024 | 225.05 | 225.05 | 211.30 | 215.50 | 1.330M |
| Nov 06, 2024 | 234.73 | 234.99 | 225.62 | 227.52 | 1.405M |
| Nov 05, 2024 | 224.89 | 228.41 | 222.86 | 227.44 | 1.263M |
| Nov 04, 2024 | 225.32 | 229.38 | 223.88 | 225.82 | 918612.0 |
| Nov 01, 2024 | 222.49 | 226.84 | 222.49 | 225.18 | 487798.0 |
| Oct 31, 2024 | 222.48 | 224.37 | 221.67 | 221.85 | 417144.0 |
| Oct 30, 2024 | 223.52 | 225.64 | 222.32 | 224.39 | 434615.0 |
| Oct 29, 2024 | 223.28 | 224.90 | 222.03 | 223.87 | 495484.0 |
| Oct 28, 2024 | 225.65 | 227.50 | 223.41 | 224.01 | 491131.0 |
| Oct 25, 2024 | 227.90 | 227.90 | 222.91 | 224.12 | 409567.0 |
| Oct 24, 2024 | 223.64 | 230.70 | 222.70 | 227.24 | 739503.0 |
| Oct 23, 2024 | 221.10 | 222.07 | 219.68 | 221.15 | 507924.0 |
| Oct 22, 2024 | 223.79 | 223.79 | 221.22 | 221.55 | 406559.0 |
| Oct 21, 2024 | 224.85 | 225.51 | 223.39 | 224.37 | 406573.0 |
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
200.89
Average
207.22
Median
Price Benchmarks
| NeuroOne Medical Technologies Corp | 0.681 |
| SINTX Technologies Inc | 4.96 |
| Nutriband Inc | 4.81 |
| enVVeno Medical Corp | 3.41 |
| Beyond Air Inc | 0.54 |
Price Related Metrics
| PE Ratio | 48.94 |
| PS Ratio | 4.159 |
| Price to Book Value | 3.209 |
| Price to Free Cash Flow | 31.31 |
| Earnings Yield | 2.04% |
| Market Cap | 21.16B |
| Operating PE Ratio | 23.12 |
| Normalized PE Ratio | 34.48 |