Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
215.67
+5.07 (2.41%)
Jun 26, 2026, 4:00 PM EDT - Market closed

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 2026223.99224.91218.23219.75219.10-1.10%492,161
Apr 27, 2026221.43222.98220.63222.19221.530.18%477,076
Apr 24, 2026222.76224.34220.14221.80221.14-0.77%446,885
Apr 23, 2026223.73227.34220.73223.52222.86-0.01%432,844
Apr 22, 2026221.58225.11221.07223.55222.891.87%848,637
Apr 21, 2026226.23227.87219.14219.45218.80-3.07%1,203,923
Apr 20, 2026223.25226.47221.99226.41225.740.27%460,606
Apr 17, 2026222.15227.83219.38225.79225.122.65%600,548
Apr 16, 2026220.51221.71218.26219.97219.32-0.69%832,199
Apr 15, 2026225.00226.52220.61221.50220.84-1.48%839,294
Apr 14, 2026223.85226.11223.48224.83224.16-0.01%640,017
Apr 13, 2026221.94224.85220.76224.85224.181.02%527,311
Apr 10, 2026224.95224.95221.86222.58221.92-0.52%450,778
Apr 9, 2026222.74224.47221.00223.75223.09-0.57%517,085
Apr 8, 2026224.27225.35222.48225.03224.362.65%469,673
Apr 7, 2026219.18220.85217.71219.22218.57-0.34%454,219
Apr 6, 2026217.63220.43216.69219.97219.320.58%376,608
Apr 2, 2026217.54221.71215.87218.71218.06-0.56%763,546
Apr 1, 2026220.03222.40218.68219.94219.29-0.54%659,079
Mar 31, 2026222.01222.37217.17221.13220.470.80%715,349
Mar 30, 2026221.00222.27218.09219.38218.73-0.01%460,171
Mar 27, 2026222.55223.39218.69219.40218.75-1.80%860,044
Mar 26, 2026222.00226.26221.99223.43222.770.02%466,539
Mar 25, 2026224.37226.33220.53223.38222.720.74%691,997
Mar 24, 2026218.24225.03217.97221.73221.070.33%715,189
Mar 23, 2026224.28224.43220.54221.00220.340.44%1,218,537
Mar 20, 2026216.62220.75216.04220.03219.380.97%1,580,716
Mar 19, 2026214.89219.53214.89217.92217.270.79%616,353
Mar 18, 2026216.83218.78214.00216.22215.58-1.78%608,492
Mar 17, 2026221.31223.02219.24220.13219.480.49%613,306
Mar 16, 2026217.03221.06216.44219.05218.402.09%853,506
Mar 13, 2026214.81217.48209.98214.57213.931.05%1,478,395
Mar 12, 2026220.34221.34212.17212.35211.72-4.15%1,370,938
Mar 11, 2026221.62222.33217.14221.55220.89-0.24%1,614,732
Mar 10, 2026228.75228.75221.94222.08221.42-2.48%741,517
Mar 9, 2026227.73228.09222.21227.72227.04-1.21%1,185,792
Mar 6, 2026236.44236.54229.89230.51229.83-3.35%983,235
Mar 5, 2026240.01241.96235.31238.51237.80-1.88%991,380
Mar 4, 2026244.19245.94241.66243.07242.35-0.12%843,569
Mar 3, 2026243.58244.59240.47243.35242.63-1.78%840,848
Mar 2, 2026249.91251.35245.50247.77247.03-1.81%791,287
Feb 27, 2026253.11254.42251.37252.35251.60-0.92%844,530
Feb 26, 2026252.84255.66250.42254.70253.941.22%850,394
Feb 25, 2026247.47251.75244.32251.62250.871.98%1,090,932
Feb 24, 2026246.12250.14246.03246.74246.01-0.15%1,086,109
Feb 23, 2026250.17251.10246.36247.11246.38-1.41%897,020
Feb 20, 2026252.19255.58249.06250.65249.91-0.21%1,086,327
Feb 19, 2026249.00251.18247.87251.18250.430.73%481,700
Feb 18, 2026245.97250.86244.79249.35248.611.61%815,599
Feb 17, 2026248.35252.06245.36245.41244.68-0.93%942,004
Feb 13, 2026245.18249.79244.99248.35246.991.69%847,688
Feb 12, 2026244.07247.35241.73244.22242.880.31%1,282,964
Feb 11, 2026243.45244.08237.87243.47242.13-0.49%977,882
Feb 10, 2026244.49248.18244.39244.67243.33-0.30%847,297
Feb 9, 2026250.27250.31245.22245.40244.05-2.68%933,041
Feb 6, 2026246.42252.98240.77252.16250.773.42%1,535,780
Feb 5, 2026240.19251.04226.41243.81242.47-7.74%3,867,275
Feb 4, 2026262.79266.63261.85264.27262.820.99%852,785
Feb 3, 2026262.77268.74260.91261.67260.23-0.97%643,975