STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
243.72
+0.14 (0.06%)
Jun 6, 2025, 4:00 PM - Market closed
STERIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 244.32 | 245.00 | 241.89 | 243.72 | 243.72 | 0.06% | 590,537 |
| Jun 5, 2025 | 243.49 | 244.67 | 241.33 | 243.58 | 243.58 | 0.61% | 760,430 |
| Jun 4, 2025 | 243.69 | 244.18 | 241.47 | 242.10 | 242.10 | -0.51% | 616,540 |
| Jun 3, 2025 | 241.24 | 243.98 | 240.64 | 243.33 | 243.33 | 0.52% | 555,012 |
| Jun 2, 2025 | 243.82 | 243.82 | 240.13 | 242.08 | 242.08 | -1.28% | 501,697 |
| May 30, 2025 | 243.32 | 245.69 | 242.31 | 245.21 | 245.21 | 0.09% | 1,044,282 |
| May 29, 2025 | 243.65 | 246.63 | 243.64 | 245.00 | 245.00 | - | 440,940 |
| May 28, 2025 | 245.63 | 246.64 | 244.01 | 245.00 | 245.00 | -0.49% | 525,887 |
| May 27, 2025 | 245.95 | 247.24 | 244.82 | 246.20 | 246.20 | 1.32% | 531,697 |
| May 23, 2025 | 243.00 | 244.02 | 242.10 | 243.00 | 243.00 | -0.33% | 538,496 |
| May 22, 2025 | 245.50 | 245.50 | 242.52 | 243.80 | 243.80 | -1.03% | 540,889 |
| May 21, 2025 | 248.59 | 249.34 | 246.02 | 246.33 | 246.33 | -1.65% | 533,406 |
| May 20, 2025 | 250.90 | 252.22 | 249.37 | 250.47 | 250.47 | -0.82% | 673,493 |
| May 19, 2025 | 250.38 | 252.79 | 248.92 | 252.55 | 252.55 | 0.38% | 562,320 |
| May 16, 2025 | 246.64 | 252.20 | 245.10 | 251.59 | 251.59 | 1.91% | 1,623,127 |
| May 15, 2025 | 240.30 | 248.68 | 235.97 | 246.88 | 246.88 | 8.52% | 1,153,877 |
| May 14, 2025 | 231.50 | 231.83 | 226.53 | 227.50 | 227.50 | -1.58% | 973,948 |
| May 13, 2025 | 233.09 | 233.11 | 230.70 | 231.15 | 231.15 | -0.84% | 570,579 |
| May 12, 2025 | 230.00 | 233.27 | 228.81 | 233.10 | 233.10 | 2.95% | 706,030 |
| May 9, 2025 | 226.41 | 227.18 | 224.56 | 226.43 | 226.43 | 0.25% | 511,900 |
| May 8, 2025 | 225.17 | 228.08 | 223.33 | 225.86 | 225.86 | 0.37% | 510,104 |
| May 7, 2025 | 223.56 | 226.04 | 220.93 | 225.02 | 225.02 | 1.16% | 755,566 |
| May 6, 2025 | 222.99 | 224.98 | 221.06 | 222.45 | 222.45 | -0.82% | 1,171,249 |
| May 5, 2025 | 224.84 | 226.22 | 221.93 | 224.30 | 224.30 | -0.23% | 752,371 |
| May 2, 2025 | 225.48 | 225.71 | 221.94 | 224.81 | 224.81 | 1.16% | 745,600 |
| May 1, 2025 | 222.94 | 223.81 | 218.36 | 222.24 | 222.24 | -1.11% | 1,088,982 |
| Apr 30, 2025 | 225.35 | 226.20 | 221.22 | 224.74 | 224.74 | 0.31% | 1,464,046 |
| Apr 29, 2025 | 223.90 | 225.19 | 221.88 | 224.04 | 224.04 | -0.54% | 1,182,975 |
| Apr 28, 2025 | 225.48 | 227.24 | 223.66 | 225.26 | 225.26 | 0.12% | 610,377 |
| Apr 25, 2025 | 225.61 | 225.91 | 222.86 | 225.00 | 225.00 | -0.60% | 368,819 |
| Apr 24, 2025 | 224.39 | 227.35 | 223.77 | 226.35 | 226.35 | 1.11% | 333,650 |
| Apr 23, 2025 | 225.00 | 229.01 | 223.19 | 223.87 | 223.87 | 0.49% | 425,492 |
| Apr 22, 2025 | 221.17 | 223.48 | 220.15 | 222.77 | 222.77 | 1.82% | 297,188 |
| Apr 21, 2025 | 221.22 | 221.48 | 215.91 | 218.78 | 218.78 | -1.55% | 306,230 |
| Apr 17, 2025 | 220.75 | 224.49 | 220.15 | 222.23 | 222.23 | 1.00% | 451,315 |
| Apr 16, 2025 | 221.90 | 223.40 | 218.96 | 220.02 | 220.02 | -0.46% | 359,357 |
| Apr 15, 2025 | 224.76 | 224.76 | 219.97 | 221.04 | 221.04 | -1.33% | 342,204 |
| Apr 14, 2025 | 222.43 | 225.03 | 221.37 | 224.01 | 224.01 | 1.32% | 421,524 |
| Apr 11, 2025 | 217.39 | 222.81 | 214.25 | 221.09 | 221.09 | 1.83% | 459,313 |
| Apr 10, 2025 | 221.75 | 221.76 | 212.34 | 217.12 | 217.12 | -2.61% | 701,018 |
| Apr 9, 2025 | 204.90 | 223.47 | 204.90 | 222.94 | 222.94 | 6.90% | 1,012,229 |
| Apr 8, 2025 | 217.50 | 218.25 | 205.85 | 208.55 | 208.55 | -1.98% | 690,784 |
| Apr 7, 2025 | 209.34 | 216.15 | 205.03 | 212.76 | 212.76 | 0.07% | 949,418 |
| Apr 4, 2025 | 218.36 | 218.78 | 210.48 | 212.61 | 212.61 | -3.97% | 1,201,056 |
| Apr 3, 2025 | 226.36 | 229.01 | 220.79 | 221.41 | 221.41 | -2.71% | 481,457 |
| Apr 2, 2025 | 225.05 | 228.15 | 223.47 | 227.57 | 227.57 | 0.82% | 401,034 |
| Apr 1, 2025 | 225.30 | 227.67 | 222.05 | 225.72 | 225.72 | -0.41% | 803,915 |
| Mar 31, 2025 | 223.61 | 227.74 | 221.05 | 226.65 | 226.65 | 1.64% | 584,196 |
| Mar 28, 2025 | 223.25 | 224.29 | 221.84 | 223.00 | 223.00 | -0.55% | 329,610 |
| Mar 27, 2025 | 223.90 | 225.36 | 221.88 | 224.23 | 224.23 | 0.52% | 503,563 |