Skip to main content
logo
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
225.58
+0.99 (0.44%)
At close: Jul 18, 2025, 4:00 PM
225.61
+0.03 (0.01%)
After-hours: Jul 18, 2025, 7:04 PM EDT

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025225.52226.87222.89225.58225.580.44%1,714,996
Jul 17, 2025226.42227.57224.15224.59224.59-1.33%1,076,152
Jul 16, 2025229.39230.18225.54227.62227.62-0.53%552,907
Jul 15, 2025228.94230.91227.89228.84228.841.35%849,984
Jul 14, 2025227.10227.56224.70225.79225.79-0.98%833,951
Jul 11, 2025229.28229.28225.93228.03228.03-1.17%431,191
Jul 10, 2025231.28233.36230.20230.72230.72-0.24%530,745
Jul 9, 2025233.35233.35229.63231.28231.28-0.55%551,947
Jul 8, 2025232.52234.72231.59232.57232.57-0.32%610,301
Jul 7, 2025237.56237.56231.97233.32233.32-1.78%523,505
Jul 3, 2025238.53238.53236.13237.55237.55-0.29%242,380
Jul 2, 2025241.73242.71237.18238.25238.25-1.82%548,174
Jul 1, 2025239.13243.08238.20242.66242.661.02%918,422
Jun 30, 2025238.76240.61238.20240.22240.220.60%570,020
Jun 27, 2025238.59240.63236.73238.79238.790.11%741,594
Jun 26, 2025241.02241.03237.93238.53238.53-0.77%396,112
Jun 25, 2025239.39241.59237.15240.37240.370.33%534,990
Jun 24, 2025237.18240.06234.51239.59239.591.13%467,766
Jun 23, 2025235.67237.00234.08236.91236.910.53%430,320
Jun 20, 2025236.96237.74234.53235.67235.67-0.24%665,864
Jun 18, 2025236.89238.27235.92236.23236.23-0.36%540,879
Jun 17, 2025238.93239.57236.40237.08237.08-1.69%563,746
Jun 16, 2025241.88243.72240.53241.16241.16-0.07%417,853
Jun 13, 2025240.07244.26240.00241.34241.34-0.44%464,079
Jun 12, 2025240.83242.42239.74242.41242.410.69%360,820
Jun 11, 2025242.67243.22240.20240.74240.74-0.67%471,834
Jun 10, 2025242.73244.64241.76242.36242.36-0.14%576,779
Jun 9, 2025244.54244.99241.86242.70242.13-0.42%564,706
Jun 6, 2025244.32245.00241.89243.72243.150.06%590,537
Jun 5, 2025243.49244.67241.33243.58243.010.61%760,430
Jun 4, 2025243.69244.18241.47242.10241.53-0.51%616,540
Jun 3, 2025241.24243.98240.64243.33242.760.52%555,012
Jun 2, 2025243.82243.82240.13242.08241.51-1.28%501,697
May 30, 2025243.32245.69242.31245.21244.640.09%1,044,282
May 29, 2025243.65246.63243.64245.00244.43-440,940
May 28, 2025245.63246.64244.01245.00244.43-0.49%525,887
May 27, 2025245.95247.24244.82246.20245.621.32%531,697
May 23, 2025243.00244.02242.10243.00242.43-0.33%538,496
May 22, 2025245.50245.50242.52243.80243.23-1.03%540,889
May 21, 2025248.59249.34246.02246.33245.75-1.65%533,406
May 20, 2025250.90252.22249.37250.47249.88-0.82%673,493
May 19, 2025250.38252.79248.92252.55251.960.38%562,320
May 16, 2025246.64252.20245.10251.59251.001.91%1,623,127
May 15, 2025240.30248.68235.97246.88246.308.52%1,153,877
May 14, 2025231.50231.83226.53227.50226.97-1.58%973,948
May 13, 2025233.09233.11230.70231.15230.61-0.84%570,579
May 12, 2025230.00233.27228.81233.10232.552.95%706,030
May 9, 2025226.41227.18224.56226.43225.900.25%511,900
May 8, 2025225.17228.08223.33225.86225.330.37%510,104
May 7, 2025223.56226.04220.93225.02224.491.16%755,566