Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
223.00
-1.23 (-0.55%)
At close: Mar 28, 2025, 4:00 PM
227.51
+4.51 (2.02%)
After-hours: Mar 28, 2025, 7:46 PM EDT

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025223.25224.29221.84223.00223.00-0.55%329,610
Mar 27, 2025223.90225.36221.88224.23224.230.52%503,563
Mar 26, 2025220.77223.33219.77223.06223.060.58%578,157
Mar 25, 2025223.79224.48219.17221.78221.78-0.55%550,996
Mar 24, 2025221.45224.10220.72223.01223.011.18%439,743
Mar 21, 2025224.21224.21216.56220.42220.42-2.24%1,348,221
Mar 20, 2025225.18226.50223.40225.47225.470.09%524,628
Mar 19, 2025228.22228.22222.25225.27225.27-1.34%450,628
Mar 18, 2025227.97228.97226.14228.32228.320.22%454,011
Mar 17, 2025226.02229.09225.78227.81227.810.52%416,224
Mar 14, 2025222.89227.70221.39226.63226.631.88%434,467
Mar 13, 2025224.88225.34221.86222.45222.45-0.89%419,185
Mar 12, 2025227.31227.63223.36224.45224.45-1.58%559,632
Mar 11, 2025231.68231.68227.15228.06228.06-1.50%858,866
Mar 10, 2025232.88236.83230.21231.53231.53-0.52%664,037
Mar 7, 2025229.87234.50228.34232.74232.740.21%667,376
Mar 6, 2025225.39232.49225.06232.25232.252.12%1,476,811
Mar 5, 2025224.96229.50224.96227.43227.430.72%622,801
Mar 4, 2025225.90229.24225.00225.81225.811.39%906,014
Mar 3, 2025220.12224.16215.94222.72222.721.58%547,458
Feb 28, 2025221.00222.68216.02219.26219.26-0.37%881,413
Feb 27, 2025221.29222.50219.62220.07220.07-1.34%278,503
Feb 26, 2025223.44226.37221.78223.05223.05-0.33%298,802
Feb 25, 2025223.36225.79222.32223.79223.790.05%666,792
Feb 24, 2025220.19224.72218.95223.68223.681.41%394,838
Feb 21, 2025219.81221.01218.25220.56220.56-0.10%412,247
Feb 20, 2025220.64221.33219.58220.79220.79-0.27%249,643
Feb 19, 2025218.72222.28217.68221.39220.820.79%258,472
Feb 18, 2025217.00220.29214.81219.66219.090.15%379,691
Feb 14, 2025220.49221.80218.91219.34218.780.05%322,511
Feb 13, 2025219.22220.26216.52219.23218.670.05%443,537
Feb 12, 2025220.76221.54218.28219.11218.55-1.90%340,954
Feb 11, 2025223.28223.55221.52223.36222.79-0.42%302,682
Feb 10, 2025224.21224.85221.70224.31223.730.48%437,474
Feb 7, 2025225.73226.48220.79223.23222.66-0.98%682,890
Feb 6, 2025221.46227.38216.98225.44224.862.09%1,332,373
Feb 5, 2025220.89221.73218.37220.83220.260.65%888,398
Feb 4, 2025216.58219.89214.22219.40218.840.49%538,247
Feb 3, 2025218.38219.62215.83218.34217.78-1.05%523,070
Jan 31, 2025219.79224.80218.94220.65220.08-0.47%565,568
Jan 30, 2025221.84224.19220.58221.70221.130.64%310,893
Jan 29, 2025221.80222.23218.95220.28219.71-0.35%332,507
Jan 28, 2025221.06223.51220.35221.06220.49-0.34%359,733
Jan 27, 2025217.88221.90217.34221.82221.252.22%485,231
Jan 24, 2025216.25217.88215.28217.01216.45-0.09%297,318
Jan 23, 2025218.32219.60213.97217.20216.64-0.63%393,234
Jan 22, 2025214.85219.69214.72218.58218.020.70%717,994
Jan 21, 2025212.64218.19212.64217.07216.513.55%654,023
Jan 17, 2025210.67210.99208.32209.62209.08-0.25%693,876
Jan 16, 2025206.67210.34205.76210.15209.611.69%428,434