Skip to main content
logo
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
232.22
+10.74 (4.85%)
Oct 22, 2026, 4:00 PM EDT - Market closed

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2026223.00232.34222.07232.22232.224.85%1,024,629
Oct 21, 2026222.77226.24221.00221.48221.48-1.64%1,789,344
Oct 20, 2026223.99226.63223.28225.18225.181.45%550,470
Oct 19, 2026220.34223.41219.80221.97221.97-0.31%477,270
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
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