Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
207.49
+3.15 (1.54%)
Dec 20, 2024, 4:00 PM EST - Market closed

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024203.70208.56203.70207.49207.491.54%1,251,294
Dec 19, 2024204.94206.79202.72204.34204.34-1.29%709,579
Dec 18, 2024209.76210.69206.88207.01207.01-1.19%559,995
Dec 17, 2024210.60213.92209.44209.51209.51-0.72%500,517
Dec 16, 2024213.60215.62210.68211.03211.03-1.49%668,694
Dec 13, 2024215.66216.90213.52214.22214.22-1.01%526,457
Dec 12, 2024210.22216.55208.29216.41216.413.24%690,405
Dec 11, 2024214.95217.21209.38209.62209.62-2.15%498,651
Dec 10, 2024215.41215.41209.60214.22214.22-0.65%563,435
Dec 9, 2024216.01217.41215.33215.63215.63-0.12%434,609
Dec 6, 2024217.43219.30214.35215.89215.89-0.71%604,774
Dec 5, 2024216.60218.40215.50217.43217.430.08%654,760
Dec 4, 2024215.89219.65214.50217.25217.250.28%552,847
Dec 3, 2024218.51219.04216.13216.65216.65-1.01%627,909
Dec 2, 2024219.06220.28218.19218.86218.86-0.09%614,590
Nov 29, 2024216.33219.53215.49219.06219.060.73%342,972
Nov 27, 2024216.00219.00214.64217.47217.470.65%406,716
Nov 26, 2024216.07216.44213.31216.06216.06-0.03%473,140
Nov 25, 2024215.91218.09214.79216.12216.120.83%872,562
Nov 22, 2024216.49218.38213.58214.34214.34-0.66%502,985
Nov 21, 2024212.24216.17210.79215.77215.771.66%1,041,613
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