STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	215.00	217.37	213.80	214.46	214.46	0.70%	614,528
May 5, 2026	213.10	214.10	209.61	212.97	212.97	0.34%	566,785
May 4, 2026	212.58	214.85	212.09	212.25	212.25	-1.00%	545,717
May 1, 2026	217.79	218.34	214.40	214.40	214.40	-1.14%	678,925
Apr 30, 2026	212.61	217.41	210.33	216.88	216.88	1.99%	952,568
Apr 29, 2026	218.03	219.09	211.45	212.65	212.65	-3.23%	810,432
Apr 28, 2026	223.99	224.91	218.23	219.75	219.75	-1.10%	492,156
Apr 27, 2026	221.43	222.98	220.63	222.19	222.19	0.18%	475,967
Apr 24, 2026	222.76	224.34	220.14	221.80	221.80	-0.77%	444,223
Apr 23, 2026	223.73	227.34	220.73	223.52	223.52	-0.01%	428,732
Apr 22, 2026	221.58	225.11	221.07	223.55	223.55	1.87%	848,551
Apr 21, 2026	226.23	227.87	219.14	219.45	219.45	-3.07%	1,203,886
Apr 20, 2026	223.25	226.47	221.99	226.41	226.41	0.27%	460,546
Apr 17, 2026	222.15	227.83	219.38	225.79	225.79	2.65%	600,132
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