STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	209.64	210.27	206.53	208.54	208.54	-0.38%	673,127
Oct 1, 2026	210.04	210.89	207.82	209.34	209.34	-0.32%	583,903
Sep 30, 2026	210.69	212.12	209.49	210.01	210.01	-0.30%	529,504
Sep 29, 2026	210.05	210.77	208.07	210.65	210.65	-0.17%	454,325
Sep 28, 2026	208.76	211.63	206.72	211.00	211.00	0.99%	493,645
Sep 25, 2026	208.11	209.69	207.21	208.93	208.93	0.08%	446,461
Sep 24, 2026	210.05	211.45	208.57	208.77	208.77	-0.58%	524,373
Sep 23, 2026	208.41	210.33	207.07	209.98	209.98	0.57%	531,817
Sep 22, 2026	208.98	209.12	205.21	208.79	208.79	0.88%	624,488
Sep 21, 2026	205.36	207.46	203.32	206.97	206.97	0.94%	772,409
Sep 18, 2026	206.24	207.70	205.00	205.04	205.04	-1.44%	1,498,336
Sep 17, 2026	210.81	210.82	206.97	208.04	208.04	-0.89%	757,832
Sep 16, 2026	209.34	213.48	208.34	209.90	209.90	-0.18%	639,490
Sep 15, 2026	212.64	214.02	210.19	210.28	210.28	-1.58%	754,209
Sep 14, 2026	213.92	216.67	210.80	213.66	213.66	1.38%	742,411
Sep 11, 2026	214.00	214.21	209.59	210.76	210.76	-0.80%	581,828
Sep 10, 2026	213.52	214.52	211.35	212.45	212.45	-1.23%	664,033
Sep 9, 2026	216.99	218.25	213.29	215.09	215.09	-1.53%	490,254
Sep 8, 2026	221.93	222.97	217.32	218.44	218.44	-2.74%	670,486
Sep 4, 2026	223.20	225.44	221.44	224.59	224.59	-0.69%	467,924
Sep 3, 2026	231.55	233.28	225.90	226.83	226.14	-1.53%	388,550
Sep 2, 2026	229.23	236.09	225.55	230.35	229.65	0.30%	468,485
Sep 1, 2026	233.88	234.50	228.96	229.65	228.95	-1.29%	558,505
Aug 31, 2026	231.69	233.06	229.85	232.64	231.93	-0.49%	860,214
Aug 28, 2026	233.00	234.07	230.57	233.78	233.07	0.35%	339,462
Aug 27, 2026	235.25	236.12	232.81	232.97	232.26	-1.60%	532,728
Aug 26, 2026	234.67	237.43	234.35	236.77	236.05	0.14%	547,419
Aug 25, 2026	237.00	240.34	235.02	236.44	235.72	-0.60%	906,745
Aug 24, 2026	237.61	240.00	235.13	237.87	237.15	-0.03%	360,996
Aug 21, 2026	235.47	238.59	235.47	237.93	237.21	0.93%	440,094
Aug 20, 2026	235.75	238.78	235.11	235.74	235.02	-0.49%	565,426
Aug 19, 2026	233.86	238.74	233.82	236.91	236.19	1.95%	706,449
Aug 18, 2026	232.65	234.30	230.86	232.39	231.68	1.15%	657,928
Aug 17, 2026	230.59	232.36	229.36	229.75	229.05	-1.51%	668,333
Aug 14, 2026	236.54	238.24	232.43	233.28	232.57	-1.18%	646,697
Aug 13, 2026	237.27	237.63	234.15	236.07	235.35	-0.22%	566,124
Aug 12, 2026	234.00	237.07	233.01	236.60	235.88	-0.68%	648,290
Aug 11, 2026	238.70	241.39	237.13	238.23	237.51	-0.28%	651,752
Aug 10, 2026	237.47	239.36	235.00	238.91	238.18	0.61%	700,863
Aug 7, 2026	229.40	238.45	227.42	237.47	236.75	2.45%	804,021
Aug 6, 2026	214.54	231.78	214.54	231.78	231.07	-0.40%	1,383,809
Aug 5, 2026	233.94	233.94	227.99	232.71	232.00	-0.06%	923,108
Aug 4, 2026	230.05	233.50	229.04	232.85	232.14	0.09%	910,725
Aug 3, 2026	230.86	235.41	229.68	232.64	231.93	1.86%	776,776
Jul 31, 2026	228.38	230.13	227.67	228.40	227.71	-1.22%	829,052
Jul 30, 2026	230.80	235.20	228.76	231.21	230.51	-1.54%	824,820
Jul 29, 2026	230.02	235.66	229.73	234.83	234.12	1.95%	923,000
Jul 28, 2026	222.45	230.65	222.45	230.34	229.64	5.47%	873,327
Jul 27, 2026	215.77	220.14	215.77	218.40	217.74	2.02%	715,487
Jul 24, 2026	212.85	215.90	211.79	214.07	213.42	1.63%	511,417