STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
242.22
+2.01 (0.84%)
Oct 20, 2025, 4:00 PM EDT - Market closed
STERIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 240.43 | 242.71 | 239.07 | 242.22 | 242.22 | 0.84% | 484,156 |
| Oct 17, 2025 | 240.86 | 241.34 | 237.30 | 240.21 | 240.21 | -0.04% | 507,512 |
| Oct 16, 2025 | 236.40 | 240.87 | 235.32 | 240.30 | 240.30 | 1.50% | 450,790 |
| Oct 15, 2025 | 237.02 | 238.95 | 234.96 | 236.76 | 236.76 | -0.44% | 347,414 |
| Oct 14, 2025 | 235.02 | 238.03 | 232.51 | 237.81 | 237.81 | 0.99% | 516,874 |
| Oct 13, 2025 | 235.64 | 237.10 | 234.17 | 235.48 | 235.48 | -0.15% | 358,476 |
| Oct 10, 2025 | 240.00 | 240.51 | 235.34 | 235.83 | 235.83 | -1.50% | 414,026 |
| Oct 9, 2025 | 243.74 | 244.91 | 239.23 | 239.42 | 239.42 | -1.20% | 371,137 |
| Oct 8, 2025 | 242.25 | 242.63 | 240.44 | 242.33 | 242.33 | 0.32% | 396,535 |
| Oct 7, 2025 | 242.01 | 243.20 | 240.84 | 241.56 | 241.56 | 0.38% | 694,407 |
| Oct 6, 2025 | 241.82 | 242.70 | 239.16 | 240.64 | 240.64 | -0.77% | 563,677 |
| Oct 3, 2025 | 242.78 | 244.61 | 241.10 | 242.50 | 242.50 | 0.04% | 714,215 |
| Oct 2, 2025 | 240.18 | 243.31 | 240.18 | 242.40 | 242.40 | 0.46% | 504,105 |
| Oct 1, 2025 | 248.33 | 249.45 | 236.66 | 241.30 | 241.30 | -2.48% | 935,063 |
| Sep 30, 2025 | 246.00 | 248.46 | 244.56 | 247.44 | 247.44 | 0.84% | 537,137 |
| Sep 29, 2025 | 248.73 | 248.73 | 244.66 | 245.37 | 245.37 | -1.49% | 796,056 |
| Sep 26, 2025 | 244.37 | 249.14 | 244.37 | 249.08 | 249.08 | 2.00% | 445,775 |
| Sep 25, 2025 | 245.00 | 245.64 | 238.40 | 244.19 | 244.19 | -0.73% | 631,652 |
| Sep 24, 2025 | 247.93 | 250.10 | 245.49 | 245.99 | 245.99 | -1.30% | 564,482 |
| Sep 23, 2025 | 248.78 | 251.76 | 248.49 | 249.23 | 249.23 | -0.19% | 432,144 |
| Sep 22, 2025 | 248.20 | 250.25 | 246.34 | 249.71 | 249.71 | 0.37% | 363,761 |
| Sep 19, 2025 | 250.72 | 250.89 | 248.60 | 248.78 | 248.78 | -0.69% | 643,521 |
| Sep 18, 2025 | 249.02 | 251.73 | 246.64 | 250.50 | 250.50 | 0.69% | 597,656 |
| Sep 17, 2025 | 248.73 | 251.84 | 247.10 | 248.79 | 248.79 | 0.32% | 462,414 |
| Sep 16, 2025 | 247.79 | 249.84 | 247.12 | 247.99 | 247.99 | 0.07% | 567,878 |
| Sep 15, 2025 | 250.02 | 250.89 | 246.96 | 247.81 | 247.81 | -0.83% | 757,812 |
| Sep 12, 2025 | 252.32 | 253.00 | 248.80 | 249.88 | 249.88 | -1.01% | 774,374 |
| Sep 11, 2025 | 245.43 | 252.55 | 243.01 | 252.43 | 252.43 | 3.53% | 758,380 |
| Sep 10, 2025 | 248.29 | 248.55 | 243.83 | 243.83 | 243.83 | -1.84% | 431,140 |
| Sep 9, 2025 | 248.45 | 249.20 | 246.69 | 248.39 | 248.39 | 0.03% | 399,617 |
| Sep 8, 2025 | 244.86 | 249.35 | 243.25 | 248.32 | 248.32 | 1.23% | 932,971 |
| Sep 5, 2025 | 243.65 | 246.99 | 242.58 | 245.30 | 245.30 | 0.78% | 331,368 |
| Sep 4, 2025 | 241.37 | 243.47 | 239.40 | 243.39 | 243.39 | 0.38% | 499,549 |
| Sep 3, 2025 | 240.58 | 242.59 | 240.01 | 242.46 | 241.83 | 0.18% | 534,035 |
| Sep 2, 2025 | 243.66 | 244.84 | 241.79 | 242.02 | 241.40 | -1.24% | 406,819 |
| Aug 29, 2025 | 244.80 | 246.86 | 242.70 | 245.06 | 244.43 | 0.12% | 561,727 |
| Aug 28, 2025 | 248.34 | 248.47 | 244.08 | 244.77 | 244.14 | -1.69% | 512,916 |
| Aug 27, 2025 | 247.49 | 249.44 | 246.62 | 248.98 | 248.34 | 0.16% | 629,086 |
| Aug 26, 2025 | 247.99 | 248.88 | 246.40 | 248.58 | 247.94 | 0.04% | 548,216 |
| Aug 25, 2025 | 251.69 | 252.13 | 247.94 | 248.48 | 247.84 | -1.35% | 320,860 |
| Aug 22, 2025 | 249.19 | 252.46 | 247.77 | 251.87 | 251.22 | 1.77% | 375,557 |
| Aug 21, 2025 | 248.24 | 249.15 | 247.18 | 247.50 | 246.86 | -0.82% | 331,118 |
| Aug 20, 2025 | 248.27 | 251.33 | 247.44 | 249.55 | 248.91 | 0.78% | 489,553 |
| Aug 19, 2025 | 243.46 | 248.04 | 243.46 | 247.62 | 246.98 | 1.25% | 376,814 |
| Aug 18, 2025 | 244.95 | 246.83 | 244.32 | 244.56 | 243.93 | -0.41% | 319,789 |
| Aug 15, 2025 | 247.01 | 248.02 | 244.53 | 245.56 | 244.93 | -0.24% | 466,774 |
| Aug 14, 2025 | 246.74 | 246.85 | 244.29 | 246.14 | 245.51 | -0.38% | 447,191 |
| Aug 13, 2025 | 243.86 | 248.06 | 242.90 | 247.07 | 246.43 | 1.36% | 455,177 |
| Aug 12, 2025 | 242.09 | 243.91 | 241.29 | 243.76 | 243.13 | 0.89% | 341,182 |
| Aug 11, 2025 | 242.87 | 243.64 | 241.29 | 241.62 | 241.00 | -0.51% | 424,209 |