STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	218.24	225.03	217.97	221.73	221.73	0.33%	714,605
Mar 23, 2026	224.28	224.43	220.54	221.00	221.00	0.44%	1,218,529
Mar 20, 2026	216.62	220.75	216.04	220.03	220.03	0.97%	1,548,047
Mar 19, 2026	214.89	219.53	214.89	217.92	217.92	0.79%	601,358
Mar 18, 2026	216.83	218.78	214.00	216.22	216.22	-1.78%	608,481
Mar 17, 2026	221.31	223.02	219.24	220.13	220.13	0.49%	613,283
Mar 16, 2026	217.03	221.06	216.44	219.05	219.05	2.09%	797,856
Mar 13, 2026	214.81	217.48	209.98	214.57	214.57	1.05%	1,422,105
Mar 12, 2026	220.34	221.34	212.17	212.35	212.35	-4.15%	1,369,538
Mar 11, 2026	221.62	222.33	217.14	221.55	221.55	-0.24%	1,612,626
Mar 10, 2026	228.75	228.75	221.94	222.08	222.08	-2.48%	720,055
Mar 9, 2026	227.73	228.09	222.21	227.72	227.72	-1.21%	1,180,837
Mar 6, 2026	236.44	236.54	229.89	230.51	230.51	-3.35%	973,735
Mar 5, 2026	240.01	241.96	235.31	238.51	238.51	-1.88%	991,242
Mar 4, 2026	244.19	245.94	241.66	243.07	243.07	-0.12%	842,936
Mar 3, 2026	243.58	244.59	240.47	243.35	243.35	-1.78%	838,218
Mar 2, 2026	249.91	251.35	245.50	247.77	247.77	-1.81%	788,492
Feb 27, 2026	253.11	254.42	251.37	252.35	252.35	-0.92%	836,198
Feb 26, 2026	252.84	255.66	250.42	254.70	254.70	1.22%	848,974
Feb 25, 2026	247.47	251.75	244.32	251.62	251.62	1.98%	1,090,078
Feb 24, 2026	246.12	250.14	246.03	246.74	246.74	-0.15%	1,086,089
Feb 23, 2026	250.17	251.10	246.36	247.11	247.11	-1.41%	897,004
Feb 20, 2026	252.19	255.58	249.06	250.65	250.65	-0.21%	1,074,122
Feb 19, 2026	249.00	251.18	247.87	251.18	251.18	0.73%	481,459
Feb 18, 2026	245.97	250.86	244.79	249.35	249.35	1.61%	815,135
Feb 17, 2026	248.35	252.06	245.36	245.41	245.41	-1.18%	941,893
Feb 13, 2026	245.18	249.79	244.99	248.35	247.72	1.69%	847,688
Feb 12, 2026	244.07	247.35	241.73	244.22	243.60	0.31%	1,282,964
Feb 11, 2026	243.45	244.08	237.87	243.47	242.85	-0.49%	977,882
Feb 10, 2026	244.49	248.18	244.39	244.67	244.05	-0.30%	847,297
Feb 9, 2026	250.27	250.31	245.22	245.40	244.78	-2.68%	933,041
Feb 6, 2026	246.42	252.98	240.77	252.16	251.52	3.42%	1,535,780
Feb 5, 2026	240.19	251.04	226.41	243.81	243.19	-7.74%	3,867,275
Feb 4, 2026	262.79	266.63	261.85	264.27	263.60	0.99%	852,785
Feb 3, 2026	262.77	268.74	260.91	261.67	261.01	-0.97%	643,975
Feb 2, 2026	262.13	265.01	261.91	264.24	263.57	0.62%	582,055
Jan 30, 2026	261.63	263.83	259.33	262.60	261.93	0.37%	1,018,463
Jan 29, 2026	261.01	262.84	257.87	261.64	260.98	0.30%	526,700
Jan 28, 2026	261.35	262.40	259.76	260.86	260.20	-0.84%	441,348
Jan 27, 2026	261.78	265.99	261.78	263.07	262.40	-0.02%	491,269
Jan 26, 2026	260.94	264.41	260.57	263.13	262.46	1.39%	501,212
Jan 23, 2026	259.61	261.70	255.69	259.52	258.86	-0.53%	367,166
Jan 22, 2026	260.21	263.13	259.02	260.90	260.24	-0.11%	335,718
Jan 21, 2026	259.77	264.08	258.62	261.18	260.52	1.24%	432,070
Jan 20, 2026	265.67	267.10	257.86	257.99	257.34	-3.97%	664,879
Jan 16, 2026	267.28	269.44	265.96	268.65	267.97	0.15%	533,726
Jan 15, 2026	264.27	269.37	261.76	268.26	267.58	1.52%	488,639
Jan 14, 2026	258.89	264.45	256.51	264.25	263.58	1.69%	460,749
Jan 13, 2026	260.47	261.03	256.62	259.87	259.21	-0.35%	322,149
Jan 12, 2026	256.50	261.21	252.53	260.77	260.11	1.54%	301,394