STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	228.38	230.13	227.67	228.40	228.40	-1.22%	828,799
Jul 30, 2026	230.80	235.20	228.76	231.21	231.21	-1.54%	824,462
Jul 29, 2026	230.02	235.66	229.73	234.83	234.83	1.95%	918,098
Jul 28, 2026	222.45	230.65	222.45	230.34	230.34	5.47%	873,292
Jul 27, 2026	215.77	220.14	215.77	218.40	218.40	2.02%	715,435
Jul 24, 2026	212.85	215.90	211.79	214.07	214.07	1.63%	511,414
Jul 23, 2026	209.76	213.37	209.57	210.64	210.64	0.03%	454,322
Jul 22, 2026	212.61	212.61	209.67	210.57	210.57	-0.56%	690,623
Jul 21, 2026	211.00	213.03	208.51	211.75	211.75	-1.27%	571,013
Jul 20, 2026	217.02	217.59	214.42	214.47	214.47	-1.55%	742,885
Jul 17, 2026	219.44	222.54	216.97	217.84	217.84	-1.49%	622,451
Jul 16, 2026	213.46	221.50	213.46	221.13	221.13	4.57%	649,832
Jul 15, 2026	208.70	215.01	208.70	211.46	211.46	1.31%	780,624
Jul 14, 2026	214.32	214.32	207.68	208.73	208.73	-3.83%	882,148
Jul 13, 2026	215.44	218.87	214.81	217.05	217.05	0.49%	525,959
Jul 10, 2026	216.10	217.57	215.57	216.00	216.00	-	571,759
Jul 9, 2026	207.77	216.49	207.15	216.00	216.00	3.11%	1,286,358
Jul 8, 2026	213.33	217.81	209.05	209.49	209.49	-2.74%	592,050
Jul 7, 2026	216.41	217.21	213.31	215.39	215.39	0.99%	554,925
Jul 6, 2026	217.69	218.12	212.11	213.28	213.28	-2.25%	615,494
Jul 2, 2026	215.12	218.66	213.06	218.20	218.20	2.78%	518,441
Jul 1, 2026	212.22	215.44	211.74	212.30	212.30	0.82%	1,079,417
Jun 30, 2026	212.54	212.54	206.32	210.57	210.57	-1.25%	831,531
Jun 29, 2026	216.03	217.00	212.10	213.24	213.24	-1.13%	878,809
Jun 26, 2026	212.02	216.42	212.02	215.67	215.67	2.41%	1,229,450
Jun 25, 2026	208.47	214.54	207.74	210.60	210.60	1.66%	819,070
Jun 24, 2026	204.81	208.93	203.38	207.17	207.17	1.95%	698,956
Jun 23, 2026	202.39	203.62	201.53	203.21	203.21	1.40%	835,391
Jun 22, 2026	201.55	202.04	198.94	200.40	200.40	-1.09%	975,803
Jun 18, 2026	199.34	203.05	199.34	202.61	202.61	1.61%	1,565,482
Jun 17, 2026	205.21	207.89	198.01	199.40	199.40	-3.44%	1,112,784
Jun 16, 2026	207.71	208.80	206.07	206.51	206.51	0.28%	848,274
Jun 15, 2026	209.28	209.62	205.68	205.93	205.93	-0.79%	665,421
Jun 12, 2026	208.11	209.36	205.13	207.56	207.56	0.16%	620,984
Jun 11, 2026	208.02	209.20	204.39	207.22	207.22	-0.42%	642,543
Jun 10, 2026	213.37	214.06	206.39	208.10	208.10	-2.25%	750,217
Jun 9, 2026	211.59	214.38	210.21	212.88	212.88	1.36%	852,669
Jun 8, 2026	210.68	211.54	209.56	210.03	210.03	-0.80%	644,988
Jun 5, 2026	212.00	213.83	210.80	212.35	211.72	0.05%	1,132,662
Jun 4, 2026	214.64	216.61	211.90	212.24	211.61	0.98%	998,678
Jun 3, 2026	208.63	212.46	208.63	210.19	209.57	0.20%	856,584
Jun 2, 2026	208.66	211.87	207.75	209.76	209.14	-0.62%	600,463
Jun 1, 2026	212.51	213.95	210.17	211.07	210.44	-0.78%	702,381
May 29, 2026	215.16	215.16	210.99	212.73	212.10	-1.24%	1,087,675
May 28, 2026	211.75	217.08	208.95	215.40	214.76	1.19%	861,532
May 27, 2026	216.96	217.90	211.94	212.87	212.24	-1.57%	563,984
May 26, 2026	214.79	216.83	213.57	216.27	215.63	-0.14%	682,390
May 22, 2026	219.98	219.98	215.32	216.57	215.93	-1.41%	645,470
May 21, 2026	213.49	219.80	211.85	219.67	219.02	1.71%	889,491
May 20, 2026	213.27	216.96	209.33	215.97	215.33	0.72%	856,523