Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
263.28
+2.26 (0.87%)
At close: Dec 5, 2025, 4:00 PM EST
263.27
-0.01 (0.00%)
After-hours: Dec 5, 2025, 7:55 PM EST

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025262.13263.99260.10263.28263.280.87%583,537
Dec 4, 2025259.66261.53258.89261.02261.020.62%537,771
Dec 3, 2025259.92261.26256.68259.40259.400.04%396,349
Dec 2, 2025264.00264.00258.47259.30259.30-1.37%571,468
Dec 1, 2025264.48266.70261.60262.89262.89-1.27%747,183
Nov 28, 2025267.31268.57263.01266.28266.28-0.21%311,273
Nov 26, 2025266.48268.60264.30266.85266.85-0.35%431,701
Nov 25, 2025264.84268.60263.57267.79267.791.79%577,905
Nov 24, 2025263.00265.34262.08263.08263.08-0.08%1,025,939
Nov 21, 2025257.13264.16256.38263.29263.292.46%976,596
Nov 20, 2025254.94258.25253.83256.98256.980.89%623,721
Nov 19, 2025256.63259.01252.15254.71254.71-0.89%652,639
Nov 18, 2025257.50258.59255.86257.00257.00-543,818
Nov 17, 2025258.52260.06256.80257.01256.38-0.54%532,891
Nov 14, 2025260.76261.05256.71258.41257.78-0.78%504,369
Nov 13, 2025266.01268.02260.25260.44259.80-2.82%973,914
Nov 12, 2025266.18268.30265.01267.99267.330.48%706,825
Nov 11, 2025264.50267.53263.68266.70266.051.02%809,706
Nov 10, 2025262.24264.82257.13264.01263.360.09%1,080,556
Nov 7, 2025259.57264.66258.53263.77263.121.43%897,497
Nov 6, 2025248.04265.56247.00260.06259.426.94%1,610,702
Nov 5, 2025240.51244.30239.20243.18242.580.55%1,086,069
Nov 4, 2025238.34242.98235.98241.85241.261.91%727,265
Nov 3, 2025235.37237.41233.28237.32236.740.69%746,028
Oct 31, 2025234.70237.05232.20235.70235.12-0.21%604,345
Oct 30, 2025235.79239.42235.40236.19235.61-0.25%697,919
Oct 29, 2025241.00241.00236.00236.79236.21-1.83%560,446
Oct 28, 2025240.32242.83238.21241.20240.610.12%1,475,949
Oct 27, 2025240.99242.38239.07240.91240.320.06%1,334,342
Oct 24, 2025243.34243.34240.57240.76240.17-0.45%341,704
Oct 23, 2025242.50243.95240.21241.85241.26-0.21%295,358
Oct 22, 2025244.23244.48241.68242.37241.780.14%653,598
Oct 21, 2025242.75245.20240.27242.03241.44-0.08%371,197
Oct 20, 2025240.43242.71239.07242.22241.630.84%498,464
Oct 17, 2025240.86241.34237.30240.21239.62-0.04%507,512
Oct 16, 2025236.40240.87235.32240.30239.711.50%450,790
Oct 15, 2025237.02238.95234.96236.76236.18-0.44%347,414
Oct 14, 2025235.02238.03232.51237.81237.230.99%516,874
Oct 13, 2025235.64237.10234.17235.48234.90-0.15%358,476
Oct 10, 2025240.00240.51235.34235.83235.25-1.50%414,026
Oct 9, 2025243.74244.91239.23239.42238.83-1.20%371,137
Oct 8, 2025242.25242.63240.44242.33241.740.32%396,535
Oct 7, 2025242.01243.20240.84241.56240.970.38%694,407
Oct 6, 2025241.82242.70239.16240.64240.05-0.77%563,677
Oct 3, 2025242.78244.61241.10242.50241.910.04%714,215
Oct 2, 2025240.18243.31240.18242.40241.810.46%504,105
Oct 1, 2025248.33249.45236.66241.30240.71-2.48%935,063
Sep 30, 2025246.00248.46244.56247.44246.830.84%537,137
Sep 29, 2025248.73248.73244.66245.37244.77-1.49%796,056
Sep 26, 2025244.37249.14244.37249.08248.472.00%445,775
Sep 25, 2025245.00245.64238.40244.19243.59-0.73%631,652
Sep 24, 2025247.93250.10245.49245.99245.39-1.30%564,482
Sep 23, 2025248.78251.76248.49249.23248.62-0.19%432,144
Sep 22, 2025248.20250.25246.34249.71249.100.37%363,761
Sep 19, 2025250.72250.89248.60248.78248.17-0.69%643,521
Sep 18, 2025249.02251.73246.64250.50249.890.69%597,656
Sep 17, 2025248.73251.84247.10248.79248.180.32%462,414
Sep 16, 2025247.79249.84247.12247.99247.380.07%567,878
Sep 15, 2025250.02250.89246.96247.81247.20-0.83%757,812
Sep 12, 2025252.32253.00248.80249.88249.27-1.01%774,374
Sep 11, 2025245.43252.55243.01252.43251.813.53%758,380
Sep 10, 2025248.29248.55243.83243.83243.23-1.84%431,140
Sep 9, 2025248.45249.20246.69248.39247.780.03%399,617
Sep 8, 2025244.86249.35243.25248.32247.711.23%932,971
Sep 5, 2025243.65246.99242.58245.30244.700.78%331,368
Sep 4, 2025241.37243.47239.40243.39242.790.38%499,549
Sep 3, 2025240.58242.59240.01242.46241.240.18%534,063
Sep 2, 2025243.66244.84241.79242.02240.80-1.24%406,819
Aug 29, 2025244.80246.86242.70245.06243.820.12%561,727
Aug 28, 2025248.34248.47244.08244.77243.54-1.69%512,916
Aug 27, 2025247.49249.44246.62248.98247.720.16%629,086
Aug 26, 2025247.99248.88246.40248.58247.330.04%548,216
Aug 25, 2025251.69252.13247.94248.48247.23-1.35%320,860
Aug 22, 2025249.19252.46247.77251.87250.601.77%375,557
Aug 21, 2025248.24249.15247.18247.50246.25-0.82%331,118
Aug 20, 2025248.27251.33247.44249.55248.290.78%489,553
Aug 19, 2025243.46248.04243.46247.62246.371.25%376,814
Aug 18, 2025244.95246.83244.32244.56243.33-0.41%319,789
Aug 15, 2025247.01248.02244.53245.56244.32-0.24%466,774
Aug 14, 2025246.74246.85244.29246.14244.90-0.38%447,191
Aug 13, 2025243.86248.06242.90247.07245.821.36%455,177
Aug 12, 2025242.09243.91241.29243.76242.530.89%341,182
Aug 11, 2025242.87243.64241.29241.62240.40-0.51%424,209
Aug 8, 2025238.60244.25236.83242.85241.632.80%863,791
Aug 7, 2025227.16237.56226.58236.24235.056.79%1,192,943
Aug 6, 2025222.35224.41220.55221.21220.09-1.19%725,977
Aug 5, 2025228.47228.70223.09223.87222.74-2.00%735,318
Aug 4, 2025226.59228.88226.26228.43227.280.69%590,247
Aug 1, 2025226.09227.78224.00226.87225.730.17%733,675
Jul 31, 2025228.57229.97226.05226.49225.35-1.21%700,706
Jul 30, 2025227.59229.84227.59229.27228.110.39%408,065
Jul 29, 2025226.48228.73225.90228.37227.220.81%438,323
Jul 28, 2025229.61230.56226.23226.53225.39-1.71%429,711
Jul 25, 2025226.89231.27226.44230.46229.301.41%650,272
Jul 24, 2025225.84228.50224.48227.25226.100.79%376,548
Jul 23, 2025225.54226.21222.33225.47224.330.80%535,245
Jul 22, 2025223.49226.28223.21223.69222.560.47%818,037
Jul 21, 2025224.88225.57222.45222.65221.53-1.30%643,674
Jul 18, 2025225.52226.87222.89225.58224.440.44%1,721,773
Jul 17, 2025226.42227.57224.15224.59223.46-1.33%1,076,152