Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
212.25
+0.25 (0.12%)
At close: Nov 20, 2024, 4:00 PM
214.01
+1.76 (0.83%)
Pre-market: Nov 21, 2024, 5:08 AM EST

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024210.08213.48208.95212.25212.250.12%761,103
Nov 19, 2024213.95215.01211.87212.00212.00-2.34%511,364
Nov 18, 2024220.00221.71216.96217.09216.51-1.38%599,428
Nov 15, 2024221.00221.91219.34220.12219.53-0.48%540,421
Nov 14, 2024221.78224.09220.78221.19220.60-0.49%549,505
Nov 13, 2024221.57223.30221.20222.27221.67-0.21%521,471
Nov 12, 2024223.05224.92221.68222.73222.130.39%641,993
Nov 11, 2024220.26223.47219.21221.86221.271.22%663,627
Nov 8, 2024214.00220.25211.74219.19218.601.71%1,071,783
Nov 7, 2024225.05225.05211.31215.50214.92-5.28%1,330,245
Nov 6, 2024234.73234.99225.62227.52226.910.04%1,404,844
Nov 5, 2024224.89228.41222.86227.44226.830.72%1,262,557
Nov 4, 2024225.32229.38223.88225.82225.210.28%918,612
Nov 1, 2024222.49226.84222.49225.18224.581.50%487,798
Oct 31, 2024222.48224.37221.67221.85221.26-1.13%417,144
Oct 30, 2024223.52225.64222.32224.39223.790.23%434,615
Oct 29, 2024223.28224.90222.03223.87223.27-0.06%495,484
Oct 28, 2024225.65227.50223.41224.01223.41-0.05%491,131
Oct 25, 2024227.90227.90222.91224.12223.52-1.37%409,567
Oct 24, 2024223.64230.70222.70227.24226.632.75%739,503
Oct 23, 2024221.10222.07219.68221.15220.56-0.18%507,924
Oct 22, 2024223.79223.79221.22221.55220.96-1.26%406,559
Oct 21, 2024224.85225.51223.39224.37223.77-0.57%406,573
Oct 18, 2024226.69226.69224.00225.65225.050.29%607,791
Oct 17, 2024227.56228.03223.14225.00224.40-0.44%648,116
Oct 16, 2024226.64229.68224.88225.99225.38-0.31%565,866
Oct 15, 2024228.21232.55225.42226.70226.09-0.66%601,894
Oct 14, 2024227.06228.95224.72228.21227.600.58%282,576
Oct 11, 2024227.23228.96225.42226.90226.290.33%361,081
Oct 10, 2024226.99228.00224.70226.16225.55-0.44%376,132
Oct 9, 2024227.45229.15226.07227.15226.54-0.03%1,038,528
Oct 8, 2024226.88228.06224.89227.22226.610.53%329,551
Oct 7, 2024229.74229.74224.91226.02225.41-2.16%341,778
Oct 4, 2024234.08234.26230.85231.02230.40-0.79%378,390
Oct 3, 2024234.08234.41231.82232.86232.24-0.80%241,325
Oct 2, 2024234.54236.68231.91234.73234.10-0.45%316,382
Oct 1, 2024241.85241.85233.56235.78235.15-2.79%797,879
Sep 30, 2024239.23243.19238.86242.54241.891.46%530,476
Sep 27, 2024237.50242.00237.20239.05238.410.97%312,283
Sep 26, 2024237.76237.85235.21236.75236.120.14%414,605
Sep 25, 2024239.58239.58236.13236.41235.78-0.77%260,648
Sep 24, 2024239.58239.77237.97238.24237.60-0.48%348,722
Sep 23, 2024238.05239.81237.36239.38238.741.01%355,434
Sep 20, 2024238.48238.59235.34236.98236.35-1.04%782,961
Sep 19, 2024241.55241.56239.10239.46238.820.45%513,109
Sep 18, 2024241.80242.98237.14238.38237.74-1.37%496,924
Sep 17, 2024243.30245.50240.18241.68241.03-0.84%343,830
Sep 16, 2024246.54247.46242.96243.73243.08-0.45%280,761
Sep 13, 2024245.20248.24244.62244.83244.17-0.67%271,263
Sep 12, 2024241.83246.62241.60246.48245.821.83%317,576
Sep 11, 2024246.20246.20239.43242.06241.41-2.07%677,393
Sep 10, 2024245.63247.32245.06247.17246.510.68%550,328
Sep 9, 2024240.74246.91240.74245.50244.842.37%714,544
Sep 6, 2024239.72242.03237.66239.82239.180.32%365,096
Sep 5, 2024240.00241.12236.97239.05238.41-0.57%261,358
Sep 4, 2024243.16244.44237.27240.41239.20-1.13%469,422
Sep 3, 2024240.14245.81239.21243.15241.920.85%498,266
Aug 30, 2024238.81241.35237.44241.10239.881.43%430,575
Aug 29, 2024238.30239.95236.69237.71236.510.27%348,801
Aug 28, 2024236.67238.24235.78237.07235.870.27%355,625
Aug 27, 2024233.73237.01233.17236.43235.240.58%240,678
Aug 26, 2024236.57237.78234.70235.07233.88-0.40%211,474
Aug 23, 2024235.00236.84232.74236.01234.820.80%258,467
Aug 22, 2024235.41235.65231.52234.14232.96-0.10%315,939
Aug 21, 2024233.15235.81232.56234.38233.200.48%260,813
Aug 20, 2024233.35234.66232.91233.27232.09-0.13%346,396
Aug 19, 2024231.06233.59231.06233.57232.390.53%446,682
Aug 16, 2024230.17232.51229.22232.34231.170.88%558,749
Aug 15, 2024233.16234.49230.00230.32229.16-1.06%442,743
Aug 14, 2024233.70234.48231.73232.79231.61-0.43%382,357
Aug 13, 2024233.94235.12232.13233.79232.61-0.06%295,050
Aug 12, 2024235.75236.64233.01233.94232.76-0.86%352,561
Aug 9, 2024240.56240.56234.25235.98234.79-1.54%427,048
Aug 8, 2024234.41241.09233.04239.68238.472.63%396,771
Aug 7, 2024238.04243.37227.21233.53232.35-2.36%804,479
Aug 6, 2024237.90243.19235.79239.18237.970.54%844,914
Aug 5, 2024238.85240.56233.39237.90236.70-1.94%756,072
Aug 2, 2024241.97242.91235.58242.60241.370.66%647,501
Aug 1, 2024240.24242.10237.43241.01239.790.94%477,149
Jul 31, 2024236.80241.76233.35238.76237.550.64%522,989
Jul 30, 2024236.15239.97236.15237.24236.040.39%572,057
Jul 29, 2024232.54237.20229.72236.32235.131.52%298,132
Jul 26, 2024228.31234.67227.02232.79231.612.30%329,376
Jul 25, 2024231.12236.46227.16227.56226.41-1.80%345,280
Jul 24, 2024232.15234.24230.06231.72230.550.01%334,554
Jul 23, 2024229.41231.83229.08231.70230.531.28%422,117
Jul 22, 2024225.32228.86223.69228.77227.612.00%330,841
Jul 19, 2024227.52227.52223.36224.29223.16-0.51%386,940
Jul 18, 2024227.18229.82223.70225.45224.31-1.43%370,683
Jul 17, 2024227.83233.00227.06228.71227.550.47%327,124
Jul 16, 2024221.05227.75219.19227.64226.493.24%417,531
Jul 15, 2024221.48224.07219.89220.50219.39-0.55%280,314
Jul 12, 2024218.43223.01216.73221.72220.601.78%371,999
Jul 11, 2024216.45220.30215.72217.84216.741.13%487,303
Jul 10, 2024214.10215.68211.36215.40214.310.89%493,352
Jul 9, 2024220.08220.08212.78213.51212.43-2.87%728,577
Jul 8, 2024219.78221.07219.20219.83218.72-0.10%284,863
Jul 5, 2024216.87220.79215.20220.05218.941.23%277,419
Jul 3, 2024218.46218.46217.22217.38216.28-0.44%196,801
Jul 2, 2024218.00219.35217.32218.34217.24-0.09%372,715