STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
257.01
-1.40 (-0.54%)
Nov 17, 2025, 4:00 PM EST - Market closed
STERIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 258.52 | 260.06 | 256.80 | 257.01 | 256.38 | -0.54% | 532,891 |
| Nov 14, 2025 | 260.76 | 261.05 | 256.71 | 258.41 | 257.78 | -0.78% | 504,369 |
| Nov 13, 2025 | 266.01 | 268.02 | 260.25 | 260.44 | 259.80 | -2.82% | 973,914 |
| Nov 12, 2025 | 266.18 | 268.30 | 265.01 | 267.99 | 267.33 | 0.48% | 706,825 |
| Nov 11, 2025 | 264.50 | 267.53 | 263.68 | 266.70 | 266.05 | 1.02% | 809,706 |
| Nov 10, 2025 | 262.24 | 264.82 | 257.13 | 264.01 | 263.36 | 0.09% | 1,080,556 |
| Nov 7, 2025 | 259.57 | 264.66 | 258.53 | 263.77 | 263.12 | 1.43% | 897,497 |
| Nov 6, 2025 | 248.04 | 265.56 | 247.00 | 260.06 | 259.42 | 6.94% | 1,610,702 |
| Nov 5, 2025 | 240.51 | 244.30 | 239.20 | 243.18 | 242.58 | 0.55% | 1,086,069 |
| Nov 4, 2025 | 238.34 | 242.98 | 235.98 | 241.85 | 241.26 | 1.91% | 727,265 |
| Nov 3, 2025 | 235.37 | 237.41 | 233.28 | 237.32 | 236.74 | 0.69% | 746,028 |
| Oct 31, 2025 | 234.70 | 237.05 | 232.20 | 235.70 | 235.12 | -0.21% | 604,345 |
| Oct 30, 2025 | 235.79 | 239.42 | 235.40 | 236.19 | 235.61 | -0.25% | 697,919 |
| Oct 29, 2025 | 241.00 | 241.00 | 236.00 | 236.79 | 236.21 | -1.83% | 560,446 |
| Oct 28, 2025 | 240.32 | 242.83 | 238.21 | 241.20 | 240.61 | 0.12% | 1,475,949 |
| Oct 27, 2025 | 240.99 | 242.38 | 239.07 | 240.91 | 240.32 | 0.06% | 1,334,342 |
| Oct 24, 2025 | 243.34 | 243.34 | 240.57 | 240.76 | 240.17 | -0.45% | 341,704 |
| Oct 23, 2025 | 242.50 | 243.95 | 240.21 | 241.85 | 241.26 | -0.21% | 295,358 |
| Oct 22, 2025 | 244.23 | 244.48 | 241.68 | 242.37 | 241.78 | 0.14% | 653,598 |
| Oct 21, 2025 | 242.75 | 245.20 | 240.27 | 242.03 | 241.44 | -0.08% | 371,197 |
| Oct 20, 2025 | 240.43 | 242.71 | 239.07 | 242.22 | 241.63 | 0.84% | 498,464 |
| Oct 17, 2025 | 240.86 | 241.34 | 237.30 | 240.21 | 239.62 | -0.04% | 507,512 |
| Oct 16, 2025 | 236.40 | 240.87 | 235.32 | 240.30 | 239.71 | 1.50% | 450,790 |
| Oct 15, 2025 | 237.02 | 238.95 | 234.96 | 236.76 | 236.18 | -0.44% | 347,414 |
| Oct 14, 2025 | 235.02 | 238.03 | 232.51 | 237.81 | 237.23 | 0.99% | 516,874 |
| Oct 13, 2025 | 235.64 | 237.10 | 234.17 | 235.48 | 234.90 | -0.15% | 358,476 |
| Oct 10, 2025 | 240.00 | 240.51 | 235.34 | 235.83 | 235.25 | -1.50% | 414,026 |
| Oct 9, 2025 | 243.74 | 244.91 | 239.23 | 239.42 | 238.83 | -1.20% | 371,137 |
| Oct 8, 2025 | 242.25 | 242.63 | 240.44 | 242.33 | 241.74 | 0.32% | 396,535 |
| Oct 7, 2025 | 242.01 | 243.20 | 240.84 | 241.56 | 240.97 | 0.38% | 694,407 |
| Oct 6, 2025 | 241.82 | 242.70 | 239.16 | 240.64 | 240.05 | -0.77% | 563,677 |
| Oct 3, 2025 | 242.78 | 244.61 | 241.10 | 242.50 | 241.91 | 0.04% | 714,215 |
| Oct 2, 2025 | 240.18 | 243.31 | 240.18 | 242.40 | 241.81 | 0.46% | 504,105 |
| Oct 1, 2025 | 248.33 | 249.45 | 236.66 | 241.30 | 240.71 | -2.48% | 935,063 |
| Sep 30, 2025 | 246.00 | 248.46 | 244.56 | 247.44 | 246.83 | 0.84% | 537,137 |
| Sep 29, 2025 | 248.73 | 248.73 | 244.66 | 245.37 | 244.77 | -1.49% | 796,056 |
| Sep 26, 2025 | 244.37 | 249.14 | 244.37 | 249.08 | 248.47 | 2.00% | 445,775 |
| Sep 25, 2025 | 245.00 | 245.64 | 238.40 | 244.19 | 243.59 | -0.73% | 631,652 |
| Sep 24, 2025 | 247.93 | 250.10 | 245.49 | 245.99 | 245.39 | -1.30% | 564,482 |
| Sep 23, 2025 | 248.78 | 251.76 | 248.49 | 249.23 | 248.62 | -0.19% | 432,144 |
| Sep 22, 2025 | 248.20 | 250.25 | 246.34 | 249.71 | 249.10 | 0.37% | 363,761 |
| Sep 19, 2025 | 250.72 | 250.89 | 248.60 | 248.78 | 248.17 | -0.69% | 643,521 |
| Sep 18, 2025 | 249.02 | 251.73 | 246.64 | 250.50 | 249.89 | 0.69% | 597,656 |
| Sep 17, 2025 | 248.73 | 251.84 | 247.10 | 248.79 | 248.18 | 0.32% | 462,414 |
| Sep 16, 2025 | 247.79 | 249.84 | 247.12 | 247.99 | 247.38 | 0.07% | 567,878 |
| Sep 15, 2025 | 250.02 | 250.89 | 246.96 | 247.81 | 247.20 | -0.83% | 757,812 |
| Sep 12, 2025 | 252.32 | 253.00 | 248.80 | 249.88 | 249.27 | -1.01% | 774,374 |
| Sep 11, 2025 | 245.43 | 252.55 | 243.01 | 252.43 | 251.81 | 3.53% | 758,380 |
| Sep 10, 2025 | 248.29 | 248.55 | 243.83 | 243.83 | 243.23 | -1.84% | 431,140 |
| Sep 9, 2025 | 248.45 | 249.20 | 246.69 | 248.39 | 247.78 | 0.03% | 399,617 |