Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
230.19
-8.32 (-3.49%)
Mar 6, 2026, 12:46 PM EST - Market open

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026236.44236.54230.50232.74--2.42%290,994
Mar 5, 2026240.01241.96235.31238.51238.51-1.88%991,242
Mar 4, 2026244.19245.94241.66243.07243.07-0.12%842,936
Mar 3, 2026243.58244.59240.47243.35243.35-1.78%838,218
Mar 2, 2026249.91251.35245.50247.77247.77-1.81%788,492
Feb 27, 2026253.11254.42251.37252.35252.35-0.92%836,198
Feb 26, 2026252.84255.66250.42254.70254.701.22%848,974
Feb 25, 2026247.47251.75244.32251.62251.621.98%1,090,078
Feb 24, 2026246.12250.14246.03246.74246.74-0.15%1,086,089
Feb 23, 2026250.17251.10246.36247.11247.11-1.41%897,004
Feb 20, 2026252.19255.58249.06250.65250.65-0.21%1,074,122
Feb 19, 2026249.00251.18247.87251.18251.180.73%481,459
Feb 18, 2026245.97250.86244.79249.35249.351.61%815,135
Feb 17, 2026248.35252.06245.36245.41245.41-1.18%941,893
Feb 13, 2026245.18249.79244.99248.35247.721.69%847,688
Feb 12, 2026244.07247.35241.73244.22243.600.31%1,282,964
Feb 11, 2026243.45244.08237.87243.47242.85-0.49%977,882
Feb 10, 2026244.49248.18244.39244.67244.05-0.30%847,297
Feb 9, 2026250.27250.31245.22245.40244.78-2.68%933,041
Feb 6, 2026246.42252.98240.77252.16251.523.42%1,535,780
Feb 5, 2026240.19251.04226.41243.81243.19-7.74%3,867,275
Feb 4, 2026262.79266.63261.85264.27263.600.99%852,785
Feb 3, 2026262.77268.74260.91261.67261.01-0.97%643,975
Feb 2, 2026262.13265.01261.91264.24263.570.62%582,055
Jan 30, 2026261.63263.83259.33262.60261.930.37%1,018,463
Jan 29, 2026261.01262.84257.87261.64260.980.30%526,700
Jan 28, 2026261.35262.40259.76260.86260.20-0.84%441,348
Jan 27, 2026261.78265.99261.78263.07262.40-0.02%491,269
Jan 26, 2026260.94264.41260.57263.13262.461.39%501,212
Jan 23, 2026259.61261.70255.69259.52258.86-0.53%367,166
Jan 22, 2026260.21263.13259.02260.90260.24-0.11%335,718
Jan 21, 2026259.77264.08258.62261.18260.521.24%432,070
Jan 20, 2026265.67267.10257.86257.99257.34-3.97%664,879
Jan 16, 2026267.28269.44265.96268.65267.970.15%533,726
Jan 15, 2026264.27269.37261.76268.26267.581.52%488,639
Jan 14, 2026258.89264.45256.51264.25263.581.69%460,749
Jan 13, 2026260.47261.03256.62259.87259.21-0.35%322,149
Jan 12, 2026256.50261.21252.53260.77260.111.54%301,394
Jan 9, 2026260.69262.37256.58256.82256.17-1.48%380,067
Jan 8, 2026257.17263.08257.17260.68260.020.57%441,139
Jan 7, 2026260.97262.47258.36259.20258.54-0.32%470,450
Jan 6, 2026255.90262.26255.90260.03259.371.28%517,367
Jan 5, 2026249.98257.16248.84256.75256.102.68%644,373
Jan 2, 2026253.43253.43246.65250.04249.41-1.37%678,759
Dec 31, 2025255.50255.79252.67253.52252.88-0.76%411,069
Dec 30, 2025255.19256.34253.00255.47254.82-0.29%278,004
Dec 29, 2025255.73257.24255.34256.22255.570.31%366,451
Dec 26, 2025255.52256.97253.87255.42254.77-0.10%284,003
Dec 24, 2025255.01257.56254.84255.68255.030.11%259,179
Dec 23, 2025254.50256.99252.58255.39254.740.10%448,759
Dec 22, 2025252.56255.85252.56255.13254.480.31%557,519
Dec 19, 2025250.98255.95249.99254.34253.691.11%1,702,835
Dec 18, 2025252.21255.29251.09251.55250.91-0.05%451,823
Dec 17, 2025252.16255.31250.46251.67251.03-0.54%513,881
Dec 16, 2025254.84254.84251.09253.03252.39-0.41%642,416
Dec 15, 2025252.41254.76251.43254.07253.430.91%641,127
Dec 12, 2025253.14254.24249.92251.79251.15-0.28%563,750
Dec 11, 2025261.45261.45252.35252.49251.85-2.45%838,195
Dec 10, 2025258.21261.23256.96258.84258.180.61%772,551
Dec 9, 2025262.58264.35256.63257.27256.62-1.58%448,061
Dec 8, 2025262.32264.20260.51261.41260.75-0.71%756,998
Dec 5, 2025262.13263.99260.10263.28262.610.87%585,628
Dec 4, 2025259.66261.53258.89261.02260.360.62%537,785
Dec 3, 2025259.92261.26256.68259.40258.740.04%396,349
Dec 2, 2025264.00264.00258.47259.30258.64-1.37%571,468
Dec 1, 2025264.48266.70261.60262.89262.22-1.27%747,183
Nov 28, 2025267.31268.57263.01266.28265.60-0.21%311,273
Nov 26, 2025266.48268.60264.30266.85266.17-0.35%431,701
Nov 25, 2025264.84268.60263.57267.79267.111.79%577,905
Nov 24, 2025263.00265.34262.08263.08262.41-0.08%1,025,939
Nov 21, 2025257.13264.16256.38263.29262.622.46%976,596
Nov 20, 2025254.94258.25253.83256.98256.330.89%623,721
Nov 19, 2025256.63259.01252.15254.71254.06-0.89%652,639
Nov 18, 2025257.50258.59255.86257.00256.35-543,818
Nov 17, 2025258.52260.06256.80257.01255.73-0.54%532,891
Nov 14, 2025260.76261.05256.71258.41257.12-0.78%504,369
Nov 13, 2025266.01268.02260.25260.44259.14-2.82%973,914
Nov 12, 2025266.18268.30265.01267.99266.650.48%706,825
Nov 11, 2025264.50267.53263.68266.70265.371.02%809,706
Nov 10, 2025262.24264.82257.13264.01262.690.09%1,080,556
Nov 7, 2025259.57264.66258.53263.77262.461.43%897,497
Nov 6, 2025248.04265.56247.00260.06258.766.94%1,610,702
Nov 5, 2025240.51244.30239.20243.18241.970.55%1,086,069
Nov 4, 2025238.34242.98235.98241.85240.651.91%727,265
Nov 3, 2025235.37237.41233.28237.32236.140.69%746,028
Oct 31, 2025234.70237.05232.20235.70234.53-0.21%604,345
Oct 30, 2025235.79239.42235.40236.19235.01-0.25%697,919
Oct 29, 2025241.00241.00236.00236.79235.61-1.83%560,446
Oct 28, 2025240.32242.83238.21241.20240.000.12%1,475,949
Oct 27, 2025240.99242.38239.07240.91239.710.06%1,334,342
Oct 24, 2025243.34243.34240.57240.76239.56-0.45%341,704
Oct 23, 2025242.50243.95240.21241.85240.65-0.21%295,358
Oct 22, 2025244.23244.48241.68242.37241.160.14%653,598
Oct 21, 2025242.75245.20240.27242.03240.82-0.08%371,197
Oct 20, 2025240.43242.71239.07242.22241.010.84%498,464
Oct 17, 2025240.86241.34237.30240.21239.01-0.04%507,512
Oct 16, 2025236.40240.87235.32240.30239.101.50%450,790
Oct 15, 2025237.02238.95234.96236.76235.58-0.44%347,414
Oct 14, 2025235.02238.03232.51237.81236.630.99%516,874
Oct 13, 2025235.64237.10234.17235.48234.31-0.15%358,476