STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	220.51	221.71	218.26	219.97	219.97	-0.69%	832,189
Apr 15, 2026	225.00	226.52	220.61	221.50	221.50	-1.48%	838,962
Apr 14, 2026	223.85	226.11	223.48	224.83	224.83	-0.01%	639,678
Apr 13, 2026	221.94	224.85	220.76	224.85	224.85	1.02%	527,310
Apr 10, 2026	224.95	224.95	221.86	222.58	222.58	-0.52%	450,725
Apr 9, 2026	222.74	224.47	221.00	223.75	223.75	-0.57%	517,063
Apr 8, 2026	224.27	225.35	222.48	225.03	225.03	2.65%	469,555
Apr 7, 2026	219.18	220.85	217.71	219.22	219.22	-0.34%	454,123
Apr 6, 2026	217.63	220.43	216.69	219.97	219.97	0.58%	376,608
Apr 2, 2026	217.54	221.71	215.87	218.71	218.71	-0.56%	763,455
Apr 1, 2026	220.03	222.40	218.68	219.94	219.94	-0.54%	659,037
Mar 31, 2026	222.01	222.37	217.17	221.13	221.13	0.80%	714,264
Mar 30, 2026	221.00	222.27	218.09	219.38	219.38	-0.01%	460,171
Mar 27, 2026	222.55	223.39	218.69	219.40	219.40	-1.80%	860,044
Mar 26, 2026	222.00	226.26	221.99	223.43	223.43	0.02%	466,539
Mar 25, 2026	224.37	226.33	220.53	223.38	223.38	0.74%	691,997
Mar 24, 2026	218.24	225.03	217.97	221.73	221.73	0.33%	715,189
Mar 23, 2026	224.28	224.43	220.54	221.00	221.00	0.44%	1,218,537
Mar 20, 2026	216.62	220.75	216.04	220.03	220.03	0.97%	1,580,716
Mar 19, 2026	214.89	219.53	214.89	217.92	217.92	0.79%	616,353
Mar 18, 2026	216.83	218.78	214.00	216.22	216.22	-1.78%	608,492
Mar 17, 2026	221.31	223.02	219.24	220.13	220.13	0.49%	613,306
Mar 16, 2026	217.03	221.06	216.44	219.05	219.05	2.09%	853,506
Mar 13, 2026	214.81	217.48	209.98	214.57	214.57	1.05%	1,478,395
Mar 12, 2026	220.34	221.34	212.17	212.35	212.35	-4.15%	1,370,938
Mar 11, 2026	221.62	222.33	217.14	221.55	221.55	-0.24%	1,614,732
Mar 10, 2026	228.75	228.75	221.94	222.08	222.08	-2.48%	741,517
Mar 9, 2026	227.73	228.09	222.21	227.72	227.72	-1.21%	1,185,792
Mar 6, 2026	236.44	236.54	229.89	230.51	230.51	-3.35%	983,235
Mar 5, 2026	240.01	241.96	235.31	238.51	238.51	-1.88%	991,380
Mar 4, 2026	244.19	245.94	241.66	243.07	243.07	-0.12%	843,569
Mar 3, 2026	243.58	244.59	240.47	243.35	243.35	-1.78%	840,848
Mar 2, 2026	249.91	251.35	245.50	247.77	247.77	-1.81%	791,287
Feb 27, 2026	253.11	254.42	251.37	252.35	252.35	-0.92%	844,530
Feb 26, 2026	252.84	255.66	250.42	254.70	254.70	1.22%	850,394
Feb 25, 2026	247.47	251.75	244.32	251.62	251.62	1.98%	1,090,932
Feb 24, 2026	246.12	250.14	246.03	246.74	246.74	-0.15%	1,086,109
Feb 23, 2026	250.17	251.10	246.36	247.11	247.11	-1.41%	897,020
Feb 20, 2026	252.19	255.58	249.06	250.65	250.65	-0.21%	1,086,327
Feb 19, 2026	249.00	251.18	247.87	251.18	251.18	0.73%	481,700
Feb 18, 2026	245.97	250.86	244.79	249.35	249.35	1.61%	815,599
Feb 17, 2026	248.35	252.06	245.36	245.41	245.41	-1.18%	942,004
Feb 13, 2026	245.18	249.79	244.99	248.35	247.72	1.69%	847,688
Feb 12, 2026	244.07	247.35	241.73	244.22	243.60	0.31%	1,282,964
Feb 11, 2026	243.45	244.08	237.87	243.47	242.85	-0.49%	977,882
Feb 10, 2026	244.49	248.18	244.39	244.67	244.05	-0.30%	847,297
Feb 9, 2026	250.27	250.31	245.22	245.40	244.78	-2.68%	933,041
Feb 6, 2026	246.42	252.98	240.77	252.16	251.52	3.42%	1,535,780
Feb 5, 2026	240.19	251.04	226.41	243.81	243.19	-7.74%	3,867,275
Feb 4, 2026	262.79	266.63	261.85	264.27	263.60	0.99%	852,785