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