Skip to main content
STERIS plc (STE)
NYSE: STE · Real-Time Price · USD
249.08
+4.89 (2.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed

STERIS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025244.37249.14244.37249.08249.082.00%444,042
Sep 25, 2025245.00245.64238.40244.19244.19-0.73%631,652
Sep 24, 2025247.93250.10245.49245.99245.99-1.30%564,482
Sep 23, 2025248.78251.76248.49249.23249.23-0.19%432,144
Sep 22, 2025248.20250.25246.34249.71249.710.37%363,761
Sep 19, 2025250.72250.89248.60248.78248.78-0.69%643,521
Sep 18, 2025249.02251.73246.64250.50250.500.69%597,656
Sep 17, 2025248.73251.84247.10248.79248.790.32%462,414
Sep 16, 2025247.79249.84247.12247.99247.990.07%567,878
Sep 15, 2025250.02250.89246.96247.81247.81-0.83%757,812
Sep 12, 2025252.32253.00248.80249.88249.88-1.01%774,374
Sep 11, 2025245.43252.55243.01252.43252.433.53%758,380
Sep 10, 2025248.29248.55243.83243.83243.83-1.84%431,140
Sep 9, 2025248.45249.20246.69248.39248.390.03%399,617
Sep 8, 2025244.86249.35243.25248.32248.321.23%932,971
Sep 5, 2025243.65246.99242.58245.30245.300.78%331,368
Sep 4, 2025241.37243.47239.40243.39243.390.38%499,549
Sep 3, 2025240.58242.59240.01242.46241.830.18%534,035
Sep 2, 2025243.66244.84241.79242.02241.40-1.24%406,819
Aug 29, 2025244.80246.86242.70245.06244.430.12%561,727
Aug 28, 2025248.34248.47244.08244.77244.14-1.69%512,916
Aug 27, 2025247.49249.44246.62248.98248.340.16%629,086
Aug 26, 2025247.99248.88246.40248.58247.940.04%548,216
Aug 25, 2025251.69252.13247.94248.48247.84-1.35%320,860
Aug 22, 2025249.19252.46247.77251.87251.221.77%375,557
Aug 21, 2025248.24249.15247.18247.50246.86-0.82%331,118
Aug 20, 2025248.27251.33247.44249.55248.910.78%489,553
Aug 19, 2025243.46248.04243.46247.62246.981.25%376,814
Aug 18, 2025244.95246.83244.32244.56243.93-0.41%319,789
Aug 15, 2025247.01248.02244.53245.56244.93-0.24%466,774
Aug 14, 2025246.74246.85244.29246.14245.51-0.38%447,191
Aug 13, 2025243.86248.06242.90247.07246.431.36%455,177
Aug 12, 2025242.09243.91241.29243.76243.130.89%341,182
Aug 11, 2025242.87243.64241.29241.62241.00-0.51%424,209
Aug 8, 2025238.60244.25236.83242.85242.222.80%863,791
Aug 7, 2025227.16237.56226.58236.24235.636.79%1,192,943
Aug 6, 2025222.35224.41220.55221.21220.64-1.19%725,977
Aug 5, 2025228.47228.70223.09223.87223.29-2.00%735,318
Aug 4, 2025226.59228.88226.26228.43227.840.69%590,247
Aug 1, 2025226.09227.78224.00226.87226.280.17%733,675
Jul 31, 2025228.57229.97226.05226.49225.91-1.21%700,706
Jul 30, 2025227.59229.84227.59229.27228.680.39%408,065
Jul 29, 2025226.48228.73225.90228.37227.780.81%438,323
Jul 28, 2025229.61230.56226.23226.53225.95-1.71%429,711
Jul 25, 2025226.89231.27226.44230.46229.871.41%650,272
Jul 24, 2025225.84228.50224.48227.25226.660.79%376,548
Jul 23, 2025225.54226.21222.33225.47224.890.80%535,245
Jul 22, 2025223.49226.28223.21223.69223.110.47%818,037
Jul 21, 2025224.88225.57222.45222.65222.08-1.30%643,674
Jul 18, 2025225.52226.87222.89225.58225.000.44%1,721,773