STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	259.61	261.70	257.73	258.46	-	-0.94%	17,149
Jan 22, 2026	260.21	263.13	259.02	260.90	260.90	-0.11%	335,639
Jan 21, 2026	259.77	264.08	258.62	261.18	261.18	1.24%	431,991
Jan 20, 2026	265.67	267.10	257.86	257.99	257.99	-3.97%	664,691
Jan 16, 2026	267.28	269.44	265.96	268.65	268.65	0.15%	522,878
Jan 15, 2026	264.27	269.37	261.76	268.26	268.26	1.52%	488,638
Jan 14, 2026	258.89	264.45	256.51	264.25	264.25	1.69%	460,588
Jan 13, 2026	260.47	261.03	256.62	259.87	259.87	-0.35%	321,986
Jan 12, 2026	256.50	261.21	252.53	260.77	260.77	1.54%	301,323
Jan 9, 2026	260.69	262.37	256.58	256.82	256.82	-1.48%	380,061
Jan 8, 2026	257.17	263.08	257.17	260.68	260.68	0.57%	441,139
Jan 7, 2026	260.97	262.47	258.36	259.20	259.20	-0.32%	470,435
Jan 6, 2026	255.90	262.26	255.90	260.03	260.03	1.28%	516,701
Jan 5, 2026	249.98	257.16	248.84	256.75	256.75	2.68%	644,371
Jan 2, 2026	253.43	253.43	246.65	250.04	250.04	-1.37%	678,709
Dec 31, 2025	255.50	255.79	252.67	253.52	253.52	-0.76%	405,350
Dec 30, 2025	255.19	256.34	253.00	255.47	255.47	-0.29%	277,864
Dec 29, 2025	255.73	257.24	255.34	256.22	256.22	0.31%	346,308
Dec 26, 2025	255.52	256.97	253.87	255.42	255.42	-0.10%	284,003
Dec 24, 2025	255.01	257.56	254.84	255.68	255.68	0.11%	259,161
Dec 23, 2025	254.50	256.99	252.58	255.39	255.39	0.10%	448,664
Dec 22, 2025	252.56	255.85	252.56	255.13	255.13	0.31%	557,442
Dec 19, 2025	250.98	255.95	249.99	254.34	254.34	1.11%	1,531,646
Dec 18, 2025	252.21	255.29	251.09	251.55	251.55	-0.05%	451,823
Dec 17, 2025	252.16	255.31	250.46	251.67	251.67	-0.54%	513,881
Dec 16, 2025	254.84	254.84	251.09	253.03	253.03	-0.41%	642,416
Dec 15, 2025	252.41	254.76	251.43	254.07	254.07	0.91%	641,127
Dec 12, 2025	253.14	254.24	249.92	251.79	251.79	-0.28%	563,750
Dec 11, 2025	261.45	261.45	252.35	252.49	252.49	-2.45%	838,195
Dec 10, 2025	258.21	261.23	256.96	258.84	258.84	0.61%	772,551
Dec 9, 2025	262.58	264.35	256.63	257.27	257.27	-1.58%	448,061
Dec 8, 2025	262.32	264.20	260.51	261.41	261.41	-0.71%	756,998
Dec 5, 2025	262.13	263.99	260.10	263.28	263.28	0.87%	585,628
Dec 4, 2025	259.66	261.53	258.89	261.02	261.02	0.62%	537,785
Dec 3, 2025	259.92	261.26	256.68	259.40	259.40	0.04%	396,349
Dec 2, 2025	264.00	264.00	258.47	259.30	259.30	-1.37%	571,468
Dec 1, 2025	264.48	266.70	261.60	262.89	262.89	-1.27%	747,183
Nov 28, 2025	267.31	268.57	263.01	266.28	266.28	-0.21%	311,273
Nov 26, 2025	266.48	268.60	264.30	266.85	266.85	-0.35%	431,701
Nov 25, 2025	264.84	268.60	263.57	267.79	267.79	1.79%	577,905
Nov 24, 2025	263.00	265.34	262.08	263.08	263.08	-0.08%	1,025,939
Nov 21, 2025	257.13	264.16	256.38	263.29	263.29	2.46%	976,596
Nov 20, 2025	254.94	258.25	253.83	256.98	256.98	0.89%	623,721
Nov 19, 2025	256.63	259.01	252.15	254.71	254.71	-0.89%	652,639
Nov 18, 2025	257.50	258.59	255.86	257.00	257.00	-	543,818
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