Skip to main content
logo
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
211.28
-1.17 (-0.55%)
Sep 11, 2026, 2:34 PM EDT - Market open

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2026214.00214.21209.59210.96--0.70%82,239
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
Sep 1, 2026233.88234.50228.96229.65228.95-1.29%558,505
Aug 31, 2026231.69233.06229.85232.64231.93-0.49%860,214
Aug 28, 2026233.00234.07230.57233.78233.070.35%339,462
Aug 27, 2026235.25236.12232.81232.97232.26-1.60%532,728
Aug 26, 2026234.67237.43234.35236.77236.050.14%547,419
Aug 25, 2026237.00240.34235.02236.44235.72-0.60%906,745
Aug 24, 2026237.61240.00235.13237.87237.15-0.03%360,996
Aug 21, 2026235.47238.59235.47237.93237.210.93%440,094
Aug 20, 2026235.75238.78235.11235.74235.02-0.49%565,426
Aug 19, 2026233.86238.74233.82236.91236.191.95%706,449
Aug 18, 2026232.65234.30230.86232.39231.681.15%657,928
Aug 17, 2026230.59232.36229.36229.75229.05-1.51%668,333
Aug 14, 2026236.54238.24232.43233.28232.57-1.18%646,697
Aug 13, 2026237.27237.63234.15236.07235.35-0.22%566,124
Aug 12, 2026234.00237.07233.01236.60235.88-0.68%648,290
Aug 11, 2026238.70241.39237.13238.23237.51-0.28%651,752
Aug 10, 2026237.47239.36235.00238.91238.180.61%700,863
Aug 7, 2026229.40238.45227.42237.47236.752.45%804,021
Aug 6, 2026214.54231.78214.54231.78231.07-0.40%1,383,809
Aug 5, 2026233.94233.94227.99232.71232.00-0.06%923,108
Aug 4, 2026230.05233.50229.04232.85232.140.09%910,725
Aug 3, 2026230.86235.41229.68232.64231.931.86%776,776
Jul 31, 2026228.38230.13227.67228.40227.71-1.22%829,052
Jul 30, 2026230.80235.20228.76231.21230.51-1.54%824,820
Jul 29, 2026230.02235.66229.73234.83234.121.95%923,000
Jul 28, 2026222.45230.65222.45230.34229.645.47%873,327
Jul 27, 2026215.77220.14215.77218.40217.742.02%715,487
Jul 24, 2026212.85215.90211.79214.07213.421.63%511,417
Jul 23, 2026209.76213.37209.57210.64210.000.03%454,353
Jul 22, 2026212.61212.61209.67210.57209.93-0.56%690,627
Jul 21, 2026211.00213.03208.51211.75211.11-1.27%582,062
Jul 20, 2026217.02217.59214.42214.47213.82-1.55%743,567
Jul 17, 2026219.44222.54216.97217.84217.18-1.49%622,613
Jul 16, 2026213.46221.50213.46221.13220.464.57%650,608
Jul 15, 2026208.70215.01208.70211.46210.821.31%780,640
Jul 14, 2026214.32214.32207.68208.73208.10-3.83%886,161
Jul 13, 2026215.44218.87214.81217.05216.390.49%526,009
Jul 10, 2026216.10217.57215.57216.00215.34-582,912
Jul 9, 2026207.77216.49207.15216.00215.343.11%1,300,547
Jul 8, 2026213.33217.81209.05209.49208.85-2.74%604,699
Jul 7, 2026216.41217.21213.31215.39214.730.99%567,098
Jul 6, 2026217.69218.12212.11213.28212.63-2.25%620,851
Jul 2, 2026215.12218.66213.06218.20217.542.78%525,307