Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
220.56
-0.23 (-0.10%)
Feb 21, 2025, 4:00 PM EST - Market closed

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025219.81221.01218.25220.56220.56-0.10%298,747
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
Jan 15, 2025209.13209.13205.78206.66206.13-0.44%468,796
Jan 14, 2025208.03208.03205.42207.57207.040.10%509,076
Jan 13, 2025205.88207.82204.28207.37206.840.79%420,285
Jan 10, 2025206.45209.85205.12205.74205.21-1.76%343,778
Jan 8, 2025206.78209.73204.96209.43208.891.42%284,143
Jan 7, 2025204.86207.50203.80206.49205.961.22%465,067
Jan 6, 2025203.35206.57203.35204.01203.49-0.05%507,837
Jan 3, 2025202.55204.61200.98204.12203.590.82%379,216
Jan 2, 2025205.81207.31201.49202.46201.94-1.51%398,093
Dec 31, 2024205.34207.33204.48205.56205.030.23%370,247
Dec 30, 2024206.18206.32203.32205.08204.55-1.39%232,383
Dec 27, 2024207.02209.00206.17207.98207.44-0.35%268,946
Dec 26, 2024207.46209.52206.36208.72208.180.02%584,893
Dec 24, 2024207.87209.12206.71208.68208.140.33%156,355
Dec 23, 2024205.73208.46204.92208.00207.460.25%465,674
Dec 20, 2024203.70208.56203.70207.49206.961.54%1,251,294
Dec 19, 2024204.94206.79202.72204.34203.81-1.29%709,579
Dec 18, 2024209.76210.69206.88207.01206.48-1.19%559,995
Dec 17, 2024210.60213.92209.44209.51208.97-0.72%500,517
Dec 16, 2024213.60215.62210.68211.03210.49-1.49%668,694
Dec 13, 2024215.66216.90213.52214.22213.67-1.01%526,457
Dec 12, 2024210.22216.55208.29216.41215.853.24%690,405
Dec 11, 2024214.95217.21209.38209.62209.08-2.15%498,651
Dec 10, 2024215.41215.41209.60214.22213.67-0.65%563,435
Dec 9, 2024216.01217.41215.33215.63215.08-0.12%434,609
Dec 6, 2024217.43219.30214.35215.89215.33-0.71%604,774
Dec 5, 2024216.60218.40215.50217.43216.870.08%654,760
Dec 4, 2024215.89219.65214.50217.25216.690.28%552,847
Dec 3, 2024218.51219.04216.13216.65216.09-1.01%627,909
Dec 2, 2024219.06220.28218.19218.86218.30-0.09%614,590
Nov 29, 2024216.33219.53215.49219.06218.500.73%342,972
Nov 27, 2024216.00219.00214.64217.47216.910.65%406,716
Nov 26, 2024216.07216.44213.31216.06215.50-0.03%473,140
Nov 25, 2024215.91218.09214.79216.12215.560.83%872,562
Nov 22, 2024216.49218.38213.58214.34213.79-0.66%502,985
Nov 21, 2024212.24216.17210.79215.77215.211.66%1,041,613
Nov 20, 2024210.08213.48208.95212.25211.700.12%761,103
Nov 19, 2024213.95215.01211.87212.00211.45-2.34%511,364
Nov 18, 2024220.00221.71216.96217.09215.95-1.38%599,428
Nov 15, 2024221.00221.91219.34220.12218.96-0.48%540,421
Nov 14, 2024221.78224.09220.78221.19220.03-0.49%549,505
Nov 13, 2024221.57223.30221.20222.27221.10-0.21%521,471
Nov 12, 2024223.05224.92221.68222.73221.560.39%641,993
Nov 11, 2024220.26223.47219.21221.86220.701.22%663,627
Nov 8, 2024214.00220.25211.74219.19218.041.71%1,071,783
Nov 7, 2024225.05225.05211.31215.50214.37-5.28%1,330,245
Nov 6, 2024234.73234.99225.62227.52226.330.04%1,404,844
Nov 5, 2024224.89228.41222.86227.44226.250.72%1,262,557
Nov 4, 2024225.32229.38223.88225.82224.640.28%918,612
Nov 1, 2024222.49226.84222.49225.18224.001.50%487,798
Oct 31, 2024222.48224.37221.67221.85220.69-1.13%417,144
Oct 30, 2024223.52225.64222.32224.39223.210.23%434,615
Oct 29, 2024223.28224.90222.03223.87222.70-0.06%495,484
Oct 28, 2024225.65227.50223.41224.01222.83-0.05%491,131
Oct 25, 2024227.90227.90222.91224.12222.94-1.37%409,567
Oct 24, 2024223.64230.70222.70227.24226.052.75%739,503
Oct 23, 2024221.10222.07219.68221.15219.99-0.18%507,924
Oct 22, 2024223.79223.79221.22221.55220.39-1.26%406,559
Oct 21, 2024224.85225.51223.39224.37223.19-0.57%406,573
Oct 18, 2024226.69226.69224.00225.65224.470.29%607,791
Oct 17, 2024227.56228.03223.14225.00223.82-0.44%648,116
Oct 16, 2024226.64229.68224.88225.99224.80-0.31%565,866
Oct 15, 2024228.21232.55225.42226.70225.51-0.66%601,894
Oct 14, 2024227.06228.95224.72228.21227.010.58%282,576
Oct 11, 2024227.23228.96225.42226.90225.710.33%361,081
Oct 10, 2024226.99228.00224.70226.16224.97-0.44%376,132
Oct 9, 2024227.45229.15226.07227.15225.96-0.03%1,038,528
Oct 8, 2024226.88228.06224.89227.22226.030.53%329,551
Oct 7, 2024229.74229.74224.91226.02224.83-2.16%341,778
Oct 4, 2024234.08234.26230.85231.02229.81-0.79%378,390
Oct 3, 2024234.08234.41231.82232.86231.64-0.80%241,325
Oct 2, 2024234.54236.68231.91234.73233.50-0.45%316,382
Oct 1, 2024241.85241.85233.56235.78234.54-2.79%797,879
Sep 30, 2024239.23243.19238.86242.54241.271.46%530,476
Sep 27, 2024237.50242.00237.20239.05237.800.97%312,283