Skip to main content
logo
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
216.00
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026216.10217.57215.57216.00216.00-571,759
Jul 9, 2026207.77216.49207.15216.00216.003.11%1,286,358
Jul 8, 2026213.33217.81209.05209.49209.49-2.74%592,050
Jul 7, 2026216.41217.21213.31215.39215.390.99%554,925
Jul 6, 2026217.69218.12212.11213.28213.28-2.25%615,494
Jul 2, 2026215.12218.66213.06218.20218.202.78%518,441
Jul 1, 2026212.22215.44211.74212.30212.300.82%1,079,417
Jun 30, 2026212.54212.54206.32210.57210.57-1.25%831,531
Jun 29, 2026216.03217.00212.10213.24213.24-1.13%878,809
Jun 26, 2026212.02216.42212.02215.67215.672.41%1,229,450
Jun 25, 2026208.47214.54207.74210.60210.601.66%819,070
Jun 24, 2026204.81208.93203.38207.17207.171.95%698,956
Jun 23, 2026202.39203.62201.53203.21203.211.40%835,391
Jun 22, 2026201.55202.04198.94200.40200.40-1.09%975,803
Jun 18, 2026199.34203.05199.34202.61202.611.61%1,565,482
Jun 17, 2026205.21207.89198.01199.40199.40-3.44%1,112,784
Jun 16, 2026207.71208.80206.07206.51206.510.28%848,274
Jun 15, 2026209.28209.62205.68205.93205.93-0.79%665,421
Jun 12, 2026208.11209.36205.13207.56207.560.16%620,984
Jun 11, 2026208.02209.20204.39207.22207.22-0.42%642,543
Jun 10, 2026213.37214.06206.39208.10208.10-2.25%750,217
Jun 9, 2026211.59214.38210.21212.88212.881.36%852,669
Jun 8, 2026210.68211.54209.56210.03210.03-0.80%644,988
Jun 5, 2026212.00213.83210.80212.35211.720.05%1,132,662
Jun 4, 2026214.64216.61211.90212.24211.610.98%998,678
Jun 3, 2026208.63212.46208.63210.19209.570.20%856,584
Jun 2, 2026208.66211.87207.75209.76209.14-0.62%600,463
Jun 1, 2026212.51213.95210.17211.07210.44-0.78%702,381
May 29, 2026215.16215.16210.99212.73212.10-1.24%1,087,675
May 28, 2026211.75217.08208.95215.40214.761.19%861,532
May 27, 2026216.96217.90211.94212.87212.24-1.57%563,984
May 26, 2026214.79216.83213.57216.27215.63-0.14%682,390
May 22, 2026219.98219.98215.32216.57215.93-1.41%645,470
May 21, 2026213.49219.80211.85219.67219.021.71%889,491
May 20, 2026213.27216.96209.33215.97215.330.72%856,523
May 19, 2026212.17216.19210.57214.42213.780.73%794,745
May 18, 2026212.19217.83211.13212.87212.240.36%833,727
May 15, 2026215.41216.65211.33212.11211.48-1.79%1,392,305
May 14, 2026212.19216.49211.23215.98215.342.31%1,004,325
May 13, 2026209.26212.57207.80211.10210.470.12%979,812
May 12, 2026205.94213.18199.74210.85210.224.46%1,822,790
May 11, 2026205.86207.23201.08201.85201.25-2.70%1,025,853
May 8, 2026213.71214.30206.97207.45206.83-2.92%885,215
May 7, 2026214.56216.28195.14213.70213.07-0.35%557,791
May 6, 2026215.00217.37213.80214.46213.820.70%617,178
May 5, 2026213.10214.10209.61212.97212.340.34%566,825
May 4, 2026212.58214.85212.09212.25211.62-1.00%545,733
May 1, 2026217.79218.34214.40214.40213.76-1.14%678,936
Apr 30, 2026212.61217.41210.33216.88216.241.99%952,633
Apr 29, 2026218.03219.09211.45212.65212.02-3.23%810,494