STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
223.96
+1.19 (0.53%)
Apr 23, 2025, 4:00 PM EDT - Market closed
STERIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 225.00 | 229.01 | 223.19 | 223.87 | 223.87 | 0.49% | 420,858 |
| Apr 22, 2025 | 221.17 | 223.48 | 220.15 | 222.77 | 222.77 | 1.82% | 297,188 |
| Apr 21, 2025 | 221.22 | 221.48 | 215.91 | 218.78 | 218.78 | -1.55% | 306,230 |
| Apr 17, 2025 | 220.75 | 224.49 | 220.15 | 222.23 | 222.23 | 1.00% | 451,315 |
| Apr 16, 2025 | 221.90 | 223.40 | 218.96 | 220.02 | 220.02 | -0.46% | 359,357 |
| Apr 15, 2025 | 224.76 | 224.76 | 219.97 | 221.04 | 221.04 | -1.33% | 342,204 |
| Apr 14, 2025 | 222.43 | 225.03 | 221.37 | 224.01 | 224.01 | 1.32% | 421,524 |
| Apr 11, 2025 | 217.39 | 222.81 | 214.25 | 221.09 | 221.09 | 1.83% | 459,313 |
| Apr 10, 2025 | 221.75 | 221.76 | 212.34 | 217.12 | 217.12 | -2.61% | 701,018 |
| Apr 9, 2025 | 204.90 | 223.47 | 204.90 | 222.94 | 222.94 | 6.90% | 1,012,229 |
| Apr 8, 2025 | 217.50 | 218.25 | 205.85 | 208.55 | 208.55 | -1.98% | 690,784 |
| Apr 7, 2025 | 209.34 | 216.15 | 205.03 | 212.76 | 212.76 | 0.07% | 949,418 |
| Apr 4, 2025 | 218.36 | 218.78 | 210.48 | 212.61 | 212.61 | -3.97% | 1,201,056 |
| Apr 3, 2025 | 226.36 | 229.01 | 220.79 | 221.41 | 221.41 | -2.71% | 481,457 |
| Apr 2, 2025 | 225.05 | 228.15 | 223.47 | 227.57 | 227.57 | 0.82% | 401,034 |
| Apr 1, 2025 | 225.30 | 227.67 | 222.05 | 225.72 | 225.72 | -0.41% | 803,915 |
| Mar 31, 2025 | 223.61 | 227.74 | 221.05 | 226.65 | 226.65 | 1.64% | 584,196 |
| Mar 28, 2025 | 223.25 | 224.29 | 221.84 | 223.00 | 223.00 | -0.55% | 329,610 |
| Mar 27, 2025 | 223.90 | 225.36 | 221.88 | 224.23 | 224.23 | 0.52% | 503,563 |
| Mar 26, 2025 | 220.77 | 223.33 | 219.77 | 223.06 | 223.06 | 0.58% | 578,157 |
| Mar 25, 2025 | 223.79 | 224.48 | 219.17 | 221.78 | 221.78 | -0.55% | 550,996 |
| Mar 24, 2025 | 221.45 | 224.10 | 220.72 | 223.01 | 223.01 | 1.18% | 439,743 |
| Mar 21, 2025 | 224.21 | 224.21 | 216.56 | 220.42 | 220.42 | -2.24% | 1,348,221 |
| Mar 20, 2025 | 225.18 | 226.50 | 223.40 | 225.47 | 225.47 | 0.09% | 524,628 |
| Mar 19, 2025 | 228.22 | 228.22 | 222.25 | 225.27 | 225.27 | -1.34% | 450,628 |
| Mar 18, 2025 | 227.97 | 228.97 | 226.14 | 228.32 | 228.32 | 0.22% | 454,011 |
| Mar 17, 2025 | 226.02 | 229.09 | 225.78 | 227.81 | 227.81 | 0.52% | 416,224 |
| Mar 14, 2025 | 222.89 | 227.70 | 221.39 | 226.63 | 226.63 | 1.88% | 434,467 |
| Mar 13, 2025 | 224.88 | 225.34 | 221.86 | 222.45 | 222.45 | -0.89% | 419,185 |
| Mar 12, 2025 | 227.31 | 227.63 | 223.36 | 224.45 | 224.45 | -1.58% | 559,632 |
| Mar 11, 2025 | 231.68 | 231.68 | 227.15 | 228.06 | 228.06 | -1.50% | 858,866 |
| Mar 10, 2025 | 232.88 | 236.83 | 230.21 | 231.53 | 231.53 | -0.52% | 664,037 |
| Mar 7, 2025 | 229.87 | 234.50 | 228.34 | 232.74 | 232.74 | 0.21% | 667,376 |
| Mar 6, 2025 | 225.39 | 232.49 | 225.06 | 232.25 | 232.25 | 2.12% | 1,476,811 |
| Mar 5, 2025 | 224.96 | 229.50 | 224.96 | 227.43 | 227.43 | 0.72% | 622,801 |
| Mar 4, 2025 | 225.90 | 229.24 | 225.00 | 225.81 | 225.81 | 1.39% | 906,014 |
| Mar 3, 2025 | 220.12 | 224.16 | 215.94 | 222.72 | 222.72 | 1.58% | 547,458 |
| Feb 28, 2025 | 221.00 | 222.68 | 216.02 | 219.26 | 219.26 | -0.37% | 881,413 |
| Feb 27, 2025 | 221.29 | 222.50 | 219.62 | 220.07 | 220.07 | -1.34% | 278,503 |
| Feb 26, 2025 | 223.44 | 226.37 | 221.78 | 223.05 | 223.05 | -0.33% | 298,802 |
| Feb 25, 2025 | 223.36 | 225.79 | 222.32 | 223.79 | 223.79 | 0.05% | 666,792 |
| Feb 24, 2025 | 220.19 | 224.72 | 218.95 | 223.68 | 223.68 | 1.41% | 394,838 |
| Feb 21, 2025 | 219.81 | 221.01 | 218.25 | 220.56 | 220.56 | -0.10% | 412,247 |
| Feb 20, 2025 | 220.64 | 221.33 | 219.58 | 220.79 | 220.79 | -0.27% | 249,643 |
| Feb 19, 2025 | 218.72 | 222.28 | 217.68 | 221.39 | 220.82 | 0.79% | 258,472 |
| Feb 18, 2025 | 217.00 | 220.29 | 214.81 | 219.66 | 219.09 | 0.15% | 379,691 |
| Feb 14, 2025 | 220.49 | 221.80 | 218.91 | 219.34 | 218.78 | 0.05% | 322,511 |
| Feb 13, 2025 | 219.22 | 220.26 | 216.52 | 219.23 | 218.67 | 0.05% | 443,537 |
| Feb 12, 2025 | 220.76 | 221.54 | 218.28 | 219.11 | 218.55 | -1.90% | 340,954 |
| Feb 11, 2025 | 223.28 | 223.55 | 221.52 | 223.36 | 222.79 | -0.42% | 302,682 |