STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	238.59	240.63	236.73	238.79	238.79	0.11%	737,275
Jun 26, 2025	241.02	241.03	237.93	238.53	238.53	-0.77%	396,112
Jun 25, 2025	239.39	241.59	237.15	240.37	240.37	0.33%	534,990
Jun 24, 2025	237.18	240.06	234.51	239.59	239.59	1.13%	467,766
Jun 23, 2025	235.67	237.00	234.08	236.91	236.91	0.53%	430,320
Jun 20, 2025	236.96	237.74	234.53	235.67	235.67	-0.24%	665,864
Jun 18, 2025	236.89	238.27	235.92	236.23	236.23	-0.36%	540,879
Jun 17, 2025	238.93	239.57	236.40	237.08	237.08	-1.69%	563,746
Jun 16, 2025	241.88	243.72	240.53	241.16	241.16	-0.07%	417,853
Jun 13, 2025	240.07	244.26	240.00	241.34	241.34	-0.44%	464,079
Jun 12, 2025	240.83	242.42	239.74	242.41	242.41	0.69%	360,820
Jun 11, 2025	242.67	243.22	240.20	240.74	240.74	-0.67%	471,834
Jun 10, 2025	242.73	244.64	241.76	242.36	242.36	-0.14%	576,779
Jun 9, 2025	244.54	244.99	241.86	242.70	242.13	-0.42%	564,706
Jun 6, 2025	244.32	245.00	241.89	243.72	243.15	0.06%	590,537
Jun 5, 2025	243.49	244.67	241.33	243.58	243.01	0.61%	760,430
Jun 4, 2025	243.69	244.18	241.47	242.10	241.53	-0.51%	616,540
Jun 3, 2025	241.24	243.98	240.64	243.33	242.76	0.52%	555,012
Jun 2, 2025	243.82	243.82	240.13	242.08	241.51	-1.28%	501,697
May 30, 2025	243.32	245.69	242.31	245.21	244.64	0.09%	1,044,282
May 29, 2025	243.65	246.63	243.64	245.00	244.43	-	440,940
May 28, 2025	245.63	246.64	244.01	245.00	244.43	-0.49%	525,887
May 27, 2025	245.95	247.24	244.82	246.20	245.62	1.32%	531,697
May 23, 2025	243.00	244.02	242.10	243.00	242.43	-0.33%	538,496
May 22, 2025	245.50	245.50	242.52	243.80	243.23	-1.03%	540,889
May 21, 2025	248.59	249.34	246.02	246.33	245.75	-1.65%	533,406
May 20, 2025	250.90	252.22	249.37	250.47	249.88	-0.82%	673,493
May 19, 2025	250.38	252.79	248.92	252.55	251.96	0.38%	562,320
May 16, 2025	246.64	252.20	245.10	251.59	251.00	1.91%	1,623,127
May 15, 2025	240.30	248.68	235.97	246.88	246.30	8.52%	1,153,877
May 14, 2025	231.50	231.83	226.53	227.50	226.97	-1.58%	973,948
May 13, 2025	233.09	233.11	230.70	231.15	230.61	-0.84%	570,579
May 12, 2025	230.00	233.27	228.81	233.10	232.55	2.95%	706,030
May 9, 2025	226.41	227.18	224.56	226.43	225.90	0.25%	511,900
May 8, 2025	225.17	228.08	223.33	225.86	225.33	0.37%	510,104
May 7, 2025	223.56	226.04	220.93	225.02	224.49	1.16%	755,566
May 6, 2025	222.99	224.98	221.06	222.45	221.93	-0.82%	1,171,249
May 5, 2025	224.84	226.22	221.93	224.30	223.77	-0.23%	752,371
May 2, 2025	225.48	225.71	221.94	224.81	224.28	1.16%	745,600
May 1, 2025	222.94	223.81	218.36	222.24	221.72	-1.11%	1,088,982
Apr 30, 2025	225.35	226.20	221.22	224.74	224.21	0.31%	1,464,046
Apr 29, 2025	223.90	225.19	221.88	224.04	223.51	-0.54%	1,182,975
Apr 28, 2025	225.48	227.24	223.66	225.26	224.73	0.12%	610,377
Apr 25, 2025	225.61	225.91	222.86	225.00	224.47	-0.60%	368,819
Apr 24, 2025	224.39	227.35	223.77	226.35	225.82	1.11%	333,650
Apr 23, 2025	225.00	229.01	223.19	223.87	223.35	0.49%	425,492
Apr 22, 2025	221.17	223.48	220.15	222.77	222.25	1.82%	297,188
Apr 21, 2025	221.22	221.48	215.91	218.78	218.27	-1.55%	306,230
Apr 17, 2025	220.75	224.49	220.15	222.23	221.71	1.00%	451,315
Apr 16, 2025	221.90	223.40	218.96	220.02	219.50	-0.46%	359,357