STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	212.17	216.19	210.57	214.42	213.78	0.73%	794,745
May 18, 2026	212.19	217.83	211.13	212.87	212.24	0.36%	833,727
May 15, 2026	215.41	216.65	211.33	212.11	211.48	-1.79%	1,392,305
May 14, 2026	212.19	216.49	211.23	215.98	215.34	2.31%	1,004,325
May 13, 2026	209.26	212.57	207.80	211.10	210.47	0.12%	979,812
May 12, 2026	205.94	213.18	199.74	210.85	210.22	4.46%	1,822,790
May 11, 2026	205.86	207.23	201.08	201.85	201.25	-2.70%	1,025,853
May 8, 2026	213.71	214.30	206.97	207.45	206.83	-2.92%	885,215
May 7, 2026	214.56	216.28	195.14	213.70	213.07	-0.35%	557,791
May 6, 2026	215.00	217.37	213.80	214.46	213.82	0.70%	617,178
May 5, 2026	213.10	214.10	209.61	212.97	212.34	0.34%	566,825
May 4, 2026	212.58	214.85	212.09	212.25	211.62	-1.00%	545,733
May 1, 2026	217.79	218.34	214.40	214.40	213.76	-1.14%	678,936
Apr 30, 2026	212.61	217.41	210.33	216.88	216.24	1.99%	952,633
Apr 29, 2026	218.03	219.09	211.45	212.65	212.02	-3.23%	810,494
Apr 28, 2026	223.99	224.91	218.23	219.75	219.10	-1.10%	492,161
Apr 27, 2026	221.43	222.98	220.63	222.19	221.53	0.18%	477,076
Apr 24, 2026	222.76	224.34	220.14	221.80	221.14	-0.77%	446,885
Apr 23, 2026	223.73	227.34	220.73	223.52	222.86	-0.01%	432,844
Apr 22, 2026	221.58	225.11	221.07	223.55	222.89	1.87%	848,637
Apr 21, 2026	226.23	227.87	219.14	219.45	218.80	-3.07%	1,203,923
Apr 20, 2026	223.25	226.47	221.99	226.41	225.74	0.27%	460,606
Apr 17, 2026	222.15	227.83	219.38	225.79	225.12	2.65%	600,548
Apr 16, 2026	220.51	221.71	218.26	219.97	219.32	-0.69%	832,199
Apr 15, 2026	225.00	226.52	220.61	221.50	220.84	-1.48%	839,294
Apr 14, 2026	223.85	226.11	223.48	224.83	224.16	-0.01%	640,017
Apr 13, 2026	221.94	224.85	220.76	224.85	224.18	1.02%	527,311
Apr 10, 2026	224.95	224.95	221.86	222.58	221.92	-0.52%	450,778
Apr 9, 2026	222.74	224.47	221.00	223.75	223.09	-0.57%	517,085