STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	244.80	246.86	242.70	245.06	245.06	0.12%	561,727
Aug 28, 2025	248.34	248.47	244.08	244.77	244.77	-1.69%	512,916
Aug 27, 2025	247.49	249.44	246.62	248.98	248.98	0.16%	629,086
Aug 26, 2025	247.99	248.88	246.40	248.58	248.58	0.04%	548,216
Aug 25, 2025	251.69	252.13	247.94	248.48	248.48	-1.35%	320,860
Aug 22, 2025	249.19	252.46	247.77	251.87	251.87	1.77%	375,557
Aug 21, 2025	248.24	249.15	247.18	247.50	247.50	-0.82%	331,118
Aug 20, 2025	248.27	251.33	247.44	249.55	249.55	0.78%	489,553
Aug 19, 2025	243.46	248.04	243.46	247.62	247.62	1.25%	376,814
Aug 18, 2025	244.95	246.83	244.32	244.56	244.56	-0.41%	319,789
Aug 15, 2025	247.01	248.02	244.53	245.56	245.56	-0.24%	466,774
Aug 14, 2025	246.74	246.85	244.29	246.14	246.14	-0.38%	447,191
Aug 13, 2025	243.86	248.06	242.90	247.07	247.07	1.36%	455,177
Aug 12, 2025	242.09	243.91	241.29	243.76	243.76	0.89%	341,182
Aug 11, 2025	242.87	243.64	241.29	241.62	241.62	-0.51%	424,209
Aug 8, 2025	238.60	244.25	236.83	242.85	242.85	2.80%	863,791
Aug 7, 2025	227.16	237.56	226.58	236.24	236.24	6.79%	1,192,943
Aug 6, 2025	222.35	224.41	220.55	221.21	221.21	-1.19%	725,977
Aug 5, 2025	228.47	228.70	223.09	223.87	223.87	-2.00%	735,318
Aug 4, 2025	226.59	228.88	226.26	228.43	228.43	0.69%	590,247
Aug 1, 2025	226.09	227.78	224.00	226.87	226.87	0.17%	733,675
Jul 31, 2025	228.57	229.97	226.05	226.49	226.49	-1.21%	700,706
Jul 30, 2025	227.59	229.84	227.59	229.27	229.27	0.39%	408,065
Jul 29, 2025	226.48	228.73	225.90	228.37	228.37	0.81%	438,323
Jul 28, 2025	229.61	230.56	226.23	226.53	226.53	-1.71%	429,711
Jul 25, 2025	226.89	231.27	226.44	230.46	230.46	1.41%	650,272
Jul 24, 2025	225.84	228.50	224.48	227.25	227.25	0.79%	376,548
Jul 23, 2025	225.54	226.21	222.33	225.47	225.47	0.80%	535,245
Jul 22, 2025	223.49	226.28	223.21	223.69	223.69	0.47%	818,037
Jul 21, 2025	224.88	225.57	222.45	222.65	222.65	-1.30%	643,674
Jul 18, 2025	225.52	226.87	222.89	225.58	225.58	0.44%	1,721,773
Jul 17, 2025	226.42	227.57	224.15	224.59	224.59	-1.33%	1,076,152
Jul 16, 2025	229.39	230.18	225.54	227.62	227.62	-0.53%	552,907
Jul 15, 2025	228.94	230.91	227.89	228.84	228.84	1.35%	849,984
Jul 14, 2025	227.10	227.56	224.70	225.79	225.79	-0.98%	833,951
Jul 11, 2025	229.28	229.28	225.93	228.03	228.03	-1.17%	431,191
Jul 10, 2025	231.28	233.36	230.20	230.72	230.72	-0.24%	530,745
Jul 9, 2025	233.35	233.35	229.63	231.28	231.28	-0.55%	551,947
Jul 8, 2025	232.52	234.72	231.59	232.57	232.57	-0.32%	610,301
Jul 7, 2025	237.56	237.56	231.97	233.32	233.32	-1.78%	523,505
Jul 3, 2025	238.53	238.53	236.13	237.55	237.55	-0.29%	242,380
Jul 2, 2025	241.73	242.71	237.18	238.25	238.25	-1.82%	548,174
Jul 1, 2025	239.13	243.08	238.20	242.66	242.66	1.02%	918,422
Jun 30, 2025	238.76	240.61	238.20	240.22	240.22	0.60%	570,020
Jun 27, 2025	238.59	240.63	236.73	238.79	238.79	0.11%	741,594
Jun 26, 2025	241.02	241.03	237.93	238.53	238.53	-0.77%	396,112
Jun 25, 2025	239.39	241.59	237.15	240.37	240.37	0.33%	534,990
Jun 24, 2025	237.18	240.06	234.51	239.59	239.59	1.13%	467,766
Jun 23, 2025	235.67	237.00	234.08	236.91	236.91	0.53%	430,320
Jun 20, 2025	236.96	237.74	234.53	235.67	235.67	-0.24%	665,864