STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
253.52
-1.95 (-0.76%)
Dec 31, 2025, 4:00 PM EST - Market closed
STERIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 255.50 | 255.79 | 252.67 | 253.52 | 253.52 | -0.76% | 405,350 |
| Dec 30, 2025 | 255.19 | 256.34 | 253.00 | 255.47 | 255.47 | -0.29% | 277,864 |
| Dec 29, 2025 | 255.73 | 257.24 | 255.34 | 256.22 | 256.22 | 0.31% | 346,308 |
| Dec 26, 2025 | 255.52 | 256.97 | 253.87 | 255.42 | 255.42 | -0.10% | 284,003 |
| Dec 24, 2025 | 255.01 | 257.56 | 254.84 | 255.68 | 255.68 | 0.11% | 259,161 |
| Dec 23, 2025 | 254.50 | 256.99 | 252.58 | 255.39 | 255.39 | 0.10% | 448,664 |
| Dec 22, 2025 | 252.56 | 255.85 | 252.56 | 255.13 | 255.13 | 0.31% | 557,442 |
| Dec 19, 2025 | 250.98 | 255.95 | 249.99 | 254.34 | 254.34 | 1.11% | 1,531,646 |
| Dec 18, 2025 | 252.21 | 255.29 | 251.09 | 251.55 | 251.55 | -0.05% | 451,823 |
| Dec 17, 2025 | 252.16 | 255.31 | 250.46 | 251.67 | 251.67 | -0.54% | 513,881 |
| Dec 16, 2025 | 254.84 | 254.84 | 251.09 | 253.03 | 253.03 | -0.41% | 642,416 |
| Dec 15, 2025 | 252.41 | 254.76 | 251.43 | 254.07 | 254.07 | 0.91% | 641,127 |
| Dec 12, 2025 | 253.14 | 254.24 | 249.92 | 251.79 | 251.79 | -0.28% | 563,750 |
| Dec 11, 2025 | 261.45 | 261.45 | 252.35 | 252.49 | 252.49 | -2.45% | 838,195 |
| Dec 10, 2025 | 258.21 | 261.23 | 256.96 | 258.84 | 258.84 | 0.61% | 772,551 |
| Dec 9, 2025 | 262.58 | 264.35 | 256.63 | 257.27 | 257.27 | -1.58% | 448,061 |
| Dec 8, 2025 | 262.32 | 264.20 | 260.51 | 261.41 | 261.41 | -0.71% | 756,998 |
| Dec 5, 2025 | 262.13 | 263.99 | 260.10 | 263.28 | 263.28 | 0.87% | 585,628 |
| Dec 4, 2025 | 259.66 | 261.53 | 258.89 | 261.02 | 261.02 | 0.62% | 537,785 |
| Dec 3, 2025 | 259.92 | 261.26 | 256.68 | 259.40 | 259.40 | 0.04% | 396,349 |
| Dec 2, 2025 | 264.00 | 264.00 | 258.47 | 259.30 | 259.30 | -1.37% | 571,468 |
| Dec 1, 2025 | 264.48 | 266.70 | 261.60 | 262.89 | 262.89 | -1.27% | 747,183 |
| Nov 28, 2025 | 267.31 | 268.57 | 263.01 | 266.28 | 266.28 | -0.21% | 311,273 |
| Nov 26, 2025 | 266.48 | 268.60 | 264.30 | 266.85 | 266.85 | -0.35% | 431,701 |
| Nov 25, 2025 | 264.84 | 268.60 | 263.57 | 267.79 | 267.79 | 1.79% | 577,905 |
| Nov 24, 2025 | 263.00 | 265.34 | 262.08 | 263.08 | 263.08 | -0.08% | 1,025,939 |
| Nov 21, 2025 | 257.13 | 264.16 | 256.38 | 263.29 | 263.29 | 2.46% | 976,596 |
| Nov 20, 2025 | 254.94 | 258.25 | 253.83 | 256.98 | 256.98 | 0.89% | 623,721 |
| Nov 19, 2025 | 256.63 | 259.01 | 252.15 | 254.71 | 254.71 | -0.89% | 652,639 |
| Nov 18, 2025 | 257.50 | 258.59 | 255.86 | 257.00 | 257.00 | - | 543,818 |
| Nov 17, 2025 | 258.52 | 260.06 | 256.80 | 257.01 | 256.38 | -0.54% | 532,891 |
| Nov 14, 2025 | 260.76 | 261.05 | 256.71 | 258.41 | 257.78 | -0.78% | 504,369 |
| Nov 13, 2025 | 266.01 | 268.02 | 260.25 | 260.44 | 259.80 | -2.82% | 973,914 |
| Nov 12, 2025 | 266.18 | 268.30 | 265.01 | 267.99 | 267.33 | 0.48% | 706,825 |
| Nov 11, 2025 | 264.50 | 267.53 | 263.68 | 266.70 | 266.05 | 1.02% | 809,706 |
| Nov 10, 2025 | 262.24 | 264.82 | 257.13 | 264.01 | 263.36 | 0.09% | 1,080,556 |
| Nov 7, 2025 | 259.57 | 264.66 | 258.53 | 263.77 | 263.12 | 1.43% | 897,497 |
| Nov 6, 2025 | 248.04 | 265.56 | 247.00 | 260.06 | 259.42 | 6.94% | 1,610,702 |
| Nov 5, 2025 | 240.51 | 244.30 | 239.20 | 243.18 | 242.58 | 0.55% | 1,086,069 |
| Nov 4, 2025 | 238.34 | 242.98 | 235.98 | 241.85 | 241.26 | 1.91% | 727,265 |
| Nov 3, 2025 | 235.37 | 237.41 | 233.28 | 237.32 | 236.74 | 0.69% | 746,028 |
| Oct 31, 2025 | 234.70 | 237.05 | 232.20 | 235.70 | 235.12 | -0.21% | 604,345 |
| Oct 30, 2025 | 235.79 | 239.42 | 235.40 | 236.19 | 235.61 | -0.25% | 697,919 |
| Oct 29, 2025 | 241.00 | 241.00 | 236.00 | 236.79 | 236.21 | -1.83% | 560,446 |
| Oct 28, 2025 | 240.32 | 242.83 | 238.21 | 241.20 | 240.61 | 0.12% | 1,475,949 |
| Oct 27, 2025 | 240.99 | 242.38 | 239.07 | 240.91 | 240.32 | 0.06% | 1,334,342 |
| Oct 24, 2025 | 243.34 | 243.34 | 240.57 | 240.76 | 240.17 | -0.45% | 341,704 |
| Oct 23, 2025 | 242.50 | 243.95 | 240.21 | 241.85 | 241.26 | -0.21% | 295,358 |
| Oct 22, 2025 | 244.23 | 244.48 | 241.68 | 242.37 | 241.78 | 0.14% | 653,598 |
| Oct 21, 2025 | 242.75 | 245.20 | 240.27 | 242.03 | 241.44 | -0.08% | 371,197 |