Skip to main content
logo
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
213.09
-3.18 (-1.47%)
May 27, 2026, 1:28 PM EDT - Market open

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 2026214.79216.83213.57216.27216.27-0.14%681,559
May 22, 2026219.98219.98215.32216.57216.57-1.41%637,043
May 21, 2026213.49219.80211.85219.67219.671.71%889,467
May 20, 2026213.27216.96209.33215.97215.970.72%852,520
May 19, 2026212.17216.19210.57214.42214.420.73%786,777
May 18, 2026212.19217.83211.13212.87212.870.36%800,104
May 15, 2026215.41216.65211.33212.11212.11-1.79%1,392,305
May 14, 2026212.19216.49211.23215.98215.982.31%1,004,325
May 13, 2026209.26212.57207.80211.10211.100.12%979,812
May 12, 2026205.94213.18199.74210.85210.854.46%1,822,790
May 11, 2026205.86207.23201.08201.85201.85-2.70%1,025,853
May 8, 2026213.71214.30206.97207.45207.45-2.92%885,215
May 7, 2026214.56216.28195.14213.70213.70-0.35%557,791
May 6, 2026215.00217.37213.80214.46214.460.70%617,178
May 5, 2026213.10214.10209.61212.97212.970.34%566,825
May 4, 2026212.58214.85212.09212.25212.25-1.00%545,733
May 1, 2026217.79218.34214.40214.40214.40-1.14%678,936
Apr 30, 2026212.61217.41210.33216.88216.881.99%952,633
Apr 29, 2026218.03219.09211.45212.65212.65-3.23%810,494
Apr 28, 2026223.99224.91218.23219.75219.75-1.10%492,161
Apr 27, 2026221.43222.98220.63222.19222.190.18%477,076
Apr 24, 2026222.76224.34220.14221.80221.80-0.77%446,885
Apr 23, 2026223.73227.34220.73223.52223.52-0.01%432,844
Apr 22, 2026221.58225.11221.07223.55223.551.87%848,637
Apr 21, 2026226.23227.87219.14219.45219.45-3.07%1,203,923
Apr 20, 2026223.25226.47221.99226.41226.410.27%460,606
Apr 17, 2026222.15227.83219.38225.79225.792.65%600,548
Apr 16, 2026220.51221.71218.26219.97219.97-0.69%832,199
Apr 15, 2026225.00226.52220.61221.50221.50-1.48%839,294
Apr 14, 2026223.85226.11223.48224.83224.83-0.01%640,017
Apr 13, 2026221.94224.85220.76224.85224.851.02%527,311
Apr 10, 2026224.95224.95221.86222.58222.58-0.52%450,778
Apr 9, 2026222.74224.47221.00223.75223.75-0.57%517,085
Apr 8, 2026224.27225.35222.48225.03225.032.65%469,673
Apr 7, 2026219.18220.85217.71219.22219.22-0.34%454,219
Apr 6, 2026217.63220.43216.69219.97219.970.58%376,608
Apr 2, 2026217.54221.71215.87218.71218.71-0.56%763,546
Apr 1, 2026220.03222.40218.68219.94219.94-0.54%659,079
Mar 31, 2026222.01222.37217.17221.13221.130.80%715,349
Mar 30, 2026221.00222.27218.09219.38219.38-0.01%460,171
Mar 27, 2026222.55223.39218.69219.40219.40-1.80%860,044
Mar 26, 2026222.00226.26221.99223.43223.430.02%466,539
Mar 25, 2026224.37226.33220.53223.38223.380.74%691,997
Mar 24, 2026218.24225.03217.97221.73221.730.33%715,189
Mar 23, 2026224.28224.43220.54221.00221.000.44%1,218,537
Mar 20, 2026216.62220.75216.04220.03220.030.97%1,580,716
Mar 19, 2026214.89219.53214.89217.92217.920.79%616,353
Mar 18, 2026216.83218.78214.00216.22216.22-1.78%608,492
Mar 17, 2026221.31223.02219.24220.13220.130.49%613,306
Mar 16, 2026217.03221.06216.44219.05219.052.09%853,506