STERIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	230.00	233.27	228.81	233.10	233.10	2.95%	696,574
May 9, 2025	226.41	227.18	224.56	226.43	226.43	0.25%	511,900
May 8, 2025	225.17	228.08	223.33	225.86	225.86	0.37%	510,104
May 7, 2025	223.56	226.04	220.93	225.02	225.02	1.16%	755,566
May 6, 2025	222.99	224.98	221.06	222.45	222.45	-0.82%	1,171,249
May 5, 2025	224.84	226.22	221.93	224.30	224.30	-0.23%	752,371
May 2, 2025	225.48	225.71	221.94	224.81	224.81	1.16%	745,600
May 1, 2025	222.94	223.81	218.36	222.24	222.24	-1.11%	1,088,982
Apr 30, 2025	225.35	226.20	221.22	224.74	224.74	0.31%	1,464,046
Apr 29, 2025	223.90	225.19	221.88	224.04	224.04	-0.54%	1,182,975
Apr 28, 2025	225.48	227.24	223.66	225.26	225.26	0.12%	610,377
Apr 25, 2025	225.61	225.91	222.86	225.00	225.00	-0.60%	368,819
Apr 24, 2025	224.39	227.35	223.77	226.35	226.35	1.11%	333,650
Apr 23, 2025	225.00	229.01	223.19	223.87	223.87	0.49%	425,492
Apr 22, 2025	221.17	223.48	220.15	222.77	222.77	1.82%	297,188
Apr 21, 2025	221.22	221.48	215.91	218.78	218.78	-1.55%	306,230
Apr 17, 2025	220.75	224.49	220.15	222.23	222.23	1.00%	451,315
Apr 16, 2025	221.90	223.40	218.96	220.02	220.02	-0.46%	359,357
Apr 15, 2025	224.76	224.76	219.97	221.04	221.04	-1.33%	342,204
Apr 14, 2025	222.43	225.03	221.37	224.01	224.01	1.32%	421,524
Apr 11, 2025	217.39	222.81	214.25	221.09	221.09	1.83%	459,313
Apr 10, 2025	221.75	221.76	212.34	217.12	217.12	-2.61%	701,018
Apr 9, 2025	204.90	223.47	204.90	222.94	222.94	6.90%	1,012,229
Apr 8, 2025	217.50	218.25	205.85	208.55	208.55	-1.98%	690,784
Apr 7, 2025	209.34	216.15	205.03	212.76	212.76	0.07%	949,418
Apr 4, 2025	218.36	218.78	210.48	212.61	212.61	-3.97%	1,201,056
Apr 3, 2025	226.36	229.01	220.79	221.41	221.41	-2.71%	481,457
Apr 2, 2025	225.05	228.15	223.47	227.57	227.57	0.82%	401,034
Apr 1, 2025	225.30	227.67	222.05	225.72	225.72	-0.41%	803,915
Mar 31, 2025	223.61	227.74	221.05	226.65	226.65	1.64%	584,196
Mar 28, 2025	223.25	224.29	221.84	223.00	223.00	-0.55%	329,610
Mar 27, 2025	223.90	225.36	221.88	224.23	224.23	0.52%	503,563
Mar 26, 2025	220.77	223.33	219.77	223.06	223.06	0.58%	578,157
Mar 25, 2025	223.79	224.48	219.17	221.78	221.78	-0.55%	550,996
Mar 24, 2025	221.45	224.10	220.72	223.01	223.01	1.18%	439,743
Mar 21, 2025	224.21	224.21	216.56	220.42	220.42	-2.24%	1,348,221
Mar 20, 2025	225.18	226.50	223.40	225.47	225.47	0.09%	524,628
Mar 19, 2025	228.22	228.22	222.25	225.27	225.27	-1.34%	450,628
Mar 18, 2025	227.97	228.97	226.14	228.32	228.32	0.22%	454,011
Mar 17, 2025	226.02	229.09	225.78	227.81	227.81	0.52%	416,224
Mar 14, 2025	222.89	227.70	221.39	226.63	226.63	1.88%	434,467
Mar 13, 2025	224.88	225.34	221.86	222.45	222.45	-0.89%	419,185
Mar 12, 2025	227.31	227.63	223.36	224.45	224.45	-1.58%	559,632
Mar 11, 2025	231.68	231.68	227.15	228.06	228.06	-1.50%	858,866
Mar 10, 2025	232.88	236.83	230.21	231.53	231.53	-0.52%	664,037
Mar 7, 2025	229.87	234.50	228.34	232.74	232.74	0.21%	667,376
Mar 6, 2025	225.39	232.49	225.06	232.25	232.25	2.12%	1,476,811
Mar 5, 2025	224.96	229.50	224.96	227.43	227.43	0.72%	622,801
Mar 4, 2025	225.90	229.24	225.00	225.81	225.81	1.39%	906,014
Mar 3, 2025	220.12	224.16	215.94	222.72	222.72	1.58%	547,458