Skip to main content
logo
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
243.07
-0.28 (-0.12%)
At close: Mar 4, 2026, 4:00 PM EST
243.07
0.00 (0.00%)
After-hours: Mar 4, 2026, 7:00 PM EST

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026244.19245.94241.66243.07243.07-0.12%842,936
Mar 3, 2026243.58244.59240.47243.35243.35-1.78%838,218
Mar 2, 2026249.91251.35245.50247.77247.77-1.81%788,492
Feb 27, 2026253.11254.42251.37252.35252.35-0.92%836,198
Feb 26, 2026252.84255.66250.42254.70254.701.22%848,974
Feb 25, 2026247.47251.75244.32251.62251.621.98%1,090,078
Feb 24, 2026246.12250.14246.03246.74246.74-0.15%1,086,089
Feb 23, 2026250.17251.10246.36247.11247.11-1.41%897,004
Feb 20, 2026252.19255.58249.06250.65250.65-0.21%1,074,122
Feb 19, 2026249.00251.18247.87251.18251.180.73%481,459
Feb 18, 2026245.97250.86244.79249.35249.351.61%815,135
Feb 17, 2026248.35252.06245.36245.41245.41-1.18%941,893
Feb 13, 2026245.18249.79244.99248.35247.721.69%847,688
Feb 12, 2026244.07247.35241.73244.22243.600.31%1,282,964
Feb 11, 2026243.45244.08237.87243.47242.85-0.49%977,882
Feb 10, 2026244.49248.18244.39244.67244.05-0.30%847,297
Feb 9, 2026250.27250.31245.22245.40244.78-2.68%933,041
Feb 6, 2026246.42252.98240.77252.16251.523.42%1,535,780
Feb 5, 2026240.19251.04226.41243.81243.19-7.74%3,867,275
Feb 4, 2026262.79266.63261.85264.27263.600.99%852,785
Feb 3, 2026262.77268.74260.91261.67261.01-0.97%643,975
Feb 2, 2026262.13265.01261.91264.24263.570.62%582,055
Jan 30, 2026261.63263.83259.33262.60261.930.37%1,018,463
Jan 29, 2026261.01262.84257.87261.64260.980.30%526,700
Jan 28, 2026261.35262.40259.76260.86260.20-0.84%441,348
Jan 27, 2026261.78265.99261.78263.07262.40-0.02%491,269
Jan 26, 2026260.94264.41260.57263.13262.461.39%501,212
Jan 23, 2026259.61261.70255.69259.52258.86-0.53%367,166
Jan 22, 2026260.21263.13259.02260.90260.24-0.11%335,718
Jan 21, 2026259.77264.08258.62261.18260.521.24%432,070
Jan 20, 2026265.67267.10257.86257.99257.34-3.97%664,879
Jan 16, 2026267.28269.44265.96268.65267.970.15%533,726
Jan 15, 2026264.27269.37261.76268.26267.581.52%488,639
Jan 14, 2026258.89264.45256.51264.25263.581.69%460,749
Jan 13, 2026260.47261.03256.62259.87259.21-0.35%322,149
Jan 12, 2026256.50261.21252.53260.77260.111.54%301,394
Jan 9, 2026260.69262.37256.58256.82256.17-1.48%380,067
Jan 8, 2026257.17263.08257.17260.68260.020.57%441,139
Jan 7, 2026260.97262.47258.36259.20258.54-0.32%470,450
Jan 6, 2026255.90262.26255.90260.03259.371.28%517,367
Jan 5, 2026249.98257.16248.84256.75256.102.68%644,373
Jan 2, 2026253.43253.43246.65250.04249.41-1.37%678,759
Dec 31, 2025255.50255.79252.67253.52252.88-0.76%411,069
Dec 30, 2025255.19256.34253.00255.47254.82-0.29%278,004
Dec 29, 2025255.73257.24255.34256.22255.570.31%366,451
Dec 26, 2025255.52256.97253.87255.42254.77-0.10%284,003
Dec 24, 2025255.01257.56254.84255.68255.030.11%259,179
Dec 23, 2025254.50256.99252.58255.39254.740.10%448,759
Dec 22, 2025252.56255.85252.56255.13254.480.31%557,519
Dec 19, 2025250.98255.95249.99254.34253.691.11%1,702,835