Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
256.27
-0.85 (-0.33%)
Nov 11, 2026, 4:00 PM EST - Market closed

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 2026253.45257.14252.09256.27256.27-0.33%596,643
Nov 10, 2026255.96258.11251.97257.12257.120.07%934,238
Nov 9, 2026253.59259.09249.67256.94256.941.84%1,131,658
Nov 6, 2026248.03253.44248.03252.30252.30-0.72%1,389,568
Nov 5, 2026252.35259.25247.68254.12254.122.50%1,652,652
Nov 4, 2026240.51249.28236.77247.91247.917.16%1,380,524
Nov 3, 2026231.83233.66227.50231.35231.35-0.86%709,158
Nov 2, 2026229.33233.75228.23233.35233.352.74%617,473
Oct 30, 2026233.98233.98225.65227.12227.12-2.16%992,333
Oct 29, 2026231.18232.46229.21232.14232.141.47%485,781
Oct 28, 2026227.02230.13225.01228.78228.780.13%417,322
Oct 27, 2026229.42230.37227.06228.49228.49-0.71%459,470
Oct 26, 2026231.26234.34228.28230.12230.12-0.87%805,442
Oct 23, 2026230.79233.14229.39232.15232.15-0.03%564,655
Oct 22, 2026223.00232.34222.07232.22232.224.85%1,024,629
Oct 21, 2026222.77226.24221.00221.48221.48-1.64%1,789,346
Oct 20, 2026223.99226.63223.28225.18225.181.45%551,045
Oct 19, 2026220.34223.41219.80221.97221.97-0.31%477,397
Oct 16, 2026225.37226.72221.11222.66222.66-0.74%601,419
Oct 15, 2026221.81224.51219.00224.33224.333.25%838,570
Oct 14, 2026217.65219.30215.70217.26217.26-0.23%587,193
Oct 13, 2026220.21221.45216.14217.77217.77-0.55%509,665
Oct 12, 2026216.09220.75213.77218.98218.982.14%725,937
Oct 9, 2026210.63215.66209.02214.40214.401.73%596,968
Oct 8, 2026209.24210.92207.96210.76210.760.52%497,221
Oct 7, 2026208.66211.95208.37209.68209.680.49%669,828
Oct 6, 2026211.68213.17207.97208.65208.65-1.15%856,151
Oct 5, 2026208.46213.05207.46211.07211.071.21%700,633
Oct 2, 2026209.64210.27206.53208.54208.54-0.38%673,127
Oct 1, 2026210.04210.89207.82209.34209.34-0.32%583,903
Sep 30, 2026210.69212.12209.49210.01210.01-0.30%529,504
Sep 29, 2026210.05210.77208.07210.65210.65-0.17%454,325
Sep 28, 2026208.76211.63206.72211.00211.000.99%493,645
Sep 25, 2026208.11209.69207.21208.93208.930.08%446,461
Sep 24, 2026210.05211.45208.57208.77208.77-0.58%524,373
Sep 23, 2026208.41210.33207.07209.98209.980.57%531,817
Sep 22, 2026208.98209.12205.21208.79208.790.88%624,488
Sep 21, 2026205.36207.46203.32206.97206.970.94%772,409
Sep 18, 2026206.24207.70205.00205.04205.04-1.44%1,498,336
Sep 17, 2026210.81210.82206.97208.04208.04-0.89%757,832
Sep 16, 2026209.34213.48208.34209.90209.90-0.18%639,490
Sep 15, 2026212.64214.02210.19210.28210.28-1.58%754,209
Sep 14, 2026213.92216.67210.80213.66213.661.38%742,411
Sep 11, 2026214.00214.21209.59210.76210.76-0.80%581,828
Sep 10, 2026213.52214.52211.35212.45212.45-1.23%664,033
Sep 9, 2026216.99218.25213.29215.09215.09-1.53%490,254
Sep 8, 2026221.93222.97217.32218.44218.44-2.74%670,486
Sep 4, 2026223.20225.44221.44224.59224.59-0.69%467,924
Sep 3, 2026231.55233.28225.90226.83226.14-1.53%388,550
Sep 2, 2026229.23236.09225.55230.35229.650.30%468,485