Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
219.75
-2.44 (-1.10%)
At close: Apr 28, 2026, 4:00 PM EDT
219.75
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026223.99224.91218.23219.75219.75-1.10%492,156
Apr 27, 2026221.43222.98220.63222.19222.190.18%475,967
Apr 24, 2026222.76224.34220.14221.80221.80-0.77%444,223
Apr 23, 2026223.73227.34220.73223.52223.52-0.01%428,732
Apr 22, 2026221.58225.11221.07223.55223.551.87%848,551
Apr 21, 2026226.23227.87219.14219.45219.45-3.07%1,203,886
Apr 20, 2026223.25226.47221.99226.41226.410.27%460,546
Apr 17, 2026222.15227.83219.38225.79225.792.65%600,132
Apr 16, 2026220.51221.71218.26219.97219.97-0.69%832,189
Apr 15, 2026225.00226.52220.61221.50221.50-1.48%838,962
Apr 14, 2026223.85226.11223.48224.83224.83-0.01%639,678
Apr 13, 2026221.94224.85220.76224.85224.851.02%527,310
Apr 10, 2026224.95224.95221.86222.58222.58-0.52%450,725
Apr 9, 2026222.74224.47221.00223.75223.75-0.57%517,063
Apr 8, 2026224.27225.35222.48225.03225.032.65%469,555
Apr 7, 2026219.18220.85217.71219.22219.22-0.34%454,123
Apr 6, 2026217.63220.43216.69219.97219.970.58%376,608
Apr 2, 2026217.54221.71215.87218.71218.71-0.56%763,455
Apr 1, 2026220.03222.40218.68219.94219.94-0.54%659,037
Mar 31, 2026222.01222.37217.17221.13221.130.80%714,264
Mar 30, 2026221.00222.27218.09219.38219.38-0.01%460,171
Mar 27, 2026222.55223.39218.69219.40219.40-1.80%860,044
Mar 26, 2026222.00226.26221.99223.43223.430.02%466,539
Mar 25, 2026224.37226.33220.53223.38223.380.74%691,997
Mar 24, 2026218.24225.03217.97221.73221.730.33%715,189
Mar 23, 2026224.28224.43220.54221.00221.000.44%1,218,537
Mar 20, 2026216.62220.75216.04220.03220.030.97%1,580,716
Mar 19, 2026214.89219.53214.89217.92217.920.79%616,353
Mar 18, 2026216.83218.78214.00216.22216.22-1.78%608,492
Mar 17, 2026221.31223.02219.24220.13220.130.49%613,306
Mar 16, 2026217.03221.06216.44219.05219.052.09%853,506
Mar 13, 2026214.81217.48209.98214.57214.571.05%1,478,395
Mar 12, 2026220.34221.34212.17212.35212.35-4.15%1,370,938
Mar 11, 2026221.62222.33217.14221.55221.55-0.24%1,614,732
Mar 10, 2026228.75228.75221.94222.08222.08-2.48%741,517
Mar 9, 2026227.73228.09222.21227.72227.72-1.21%1,185,792
Mar 6, 2026236.44236.54229.89230.51230.51-3.35%983,235
Mar 5, 2026240.01241.96235.31238.51238.51-1.88%991,380
Mar 4, 2026244.19245.94241.66243.07243.07-0.12%843,569
Mar 3, 2026243.58244.59240.47243.35243.35-1.78%840,848
Mar 2, 2026249.91251.35245.50247.77247.77-1.81%791,287
Feb 27, 2026253.11254.42251.37252.35252.35-0.92%844,530
Feb 26, 2026252.84255.66250.42254.70254.701.22%850,394
Feb 25, 2026247.47251.75244.32251.62251.621.98%1,090,932
Feb 24, 2026246.12250.14246.03246.74246.74-0.15%1,086,109
Feb 23, 2026250.17251.10246.36247.11247.11-1.41%897,020
Feb 20, 2026252.19255.58249.06250.65250.65-0.21%1,086,327
Feb 19, 2026249.00251.18247.87251.18251.180.73%481,700
Feb 18, 2026245.97250.86244.79249.35249.351.61%815,599
Feb 17, 2026248.35252.06245.36245.41245.41-1.18%942,004
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