NYSE : STE
STERIS plc — Price history
Healthcare · Medical Devices · United States
Last price 227.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 22.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
STERIS plc (STE) closed at 227.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 233.98 | 233.98 | 225.65 | 227.12 | 992,333 | -2.16% |
| 2026-10-29 | 231.18 | 232.46 | 229.21 | 232.14 | 485,781 | +1.47% |
| 2026-10-28 | 227.02 | 230.13 | 225.01 | 228.78 | 417,322 | +0.13% |
| 2026-10-27 | 229.42 | 230.37 | 227.06 | 228.49 | 459,470 | -0.71% |
| 2026-10-26 | 231.26 | 234.335 | 228.28 | 230.12 | 805,442 | -0.87% |
| 2026-10-23 | 230.79 | 233.14 | 229.39 | 232.15 | 564,655 | -0.03% |
| 2026-10-22 | 223 | 232.34 | 222.065 | 232.22 | 1,024,629 | +4.85% |
| 2026-10-21 | 222.77 | 226.24 | 221 | 221.48 | 1,789,346 | -1.64% |
| 2026-10-20 | 223.99 | 226.63 | 223.28 | 225.18 | 551,045 | +1.45% |
| 2026-10-19 | 220.34 | 223.41 | 219.8 | 221.97 | 477,397 | -0.31% |
| 2026-10-16 | 225.37 | 226.715 | 221.105 | 222.66 | 601,419 | -0.74% |
| 2026-10-15 | 221.81 | 224.51 | 219 | 224.33 | 838,570 | +3.25% |
| 2026-10-14 | 217.65 | 219.295 | 215.7 | 217.26 | 587,193 | -0.23% |
| 2026-10-13 | 220.21 | 221.45 | 216.135 | 217.77 | 509,665 | -0.55% |
| 2026-10-12 | 216.09 | 220.745 | 213.77 | 218.98 | 725,937 | +2.14% |
| 2026-10-09 | 210.63 | 215.655 | 209.02 | 214.4 | 596,968 | +1.73% |
| 2026-10-08 | 209.24 | 210.92 | 207.96 | 210.76 | 497,221 | +0.52% |
| 2026-10-07 | 208.66 | 211.95 | 208.37 | 209.68 | 669,828 | +0.49% |
| 2026-10-06 | 211.68 | 213.17 | 207.97 | 208.65 | 856,151 | -1.15% |
| 2026-10-05 | 208.46 | 213.05 | 207.46 | 211.07 | 700,633 | +1.21% |
| 2026-10-02 | 209.64 | 210.27 | 206.53 | 208.54 | 673,127 | -0.38% |
| 2026-10-01 | 210.04 | 210.885 | 207.82 | 209.34 | 583,903 | -0.32% |
| 2026-09-30 | 210.69 | 212.12 | 209.49 | 210.01 | 529,504 | -0.30% |
| 2026-09-29 | 210.05 | 210.77 | 208.07 | 210.65 | 454,325 | -0.17% |
| 2026-09-28 | 208.76 | 211.63 | 206.715 | 211 | 493,645 | +0.99% |
| 2026-09-25 | 208.11 | 209.685 | 207.21 | 208.93 | 446,461 | +0.08% |
| 2026-09-24 | 210.05 | 211.45 | 208.57 | 208.77 | 524,373 | -0.58% |
| 2026-09-23 | 208.41 | 210.325 | 207.07 | 209.98 | 531,817 | +0.57% |
| 2026-09-22 | 208.98 | 209.12 | 205.21 | 208.79 | 624,488 | +0.88% |
| 2026-09-21 | 205.36 | 207.46 | 203.315 | 206.97 | 772,409 | +0.94% |
| 2026-09-18 | 206.24 | 207.7 | 205 | 205.04 | 1,498,336 | -1.44% |
| 2026-09-17 | 210.81 | 210.815 | 206.97 | 208.04 | 757,832 | -0.89% |
| 2026-09-16 | 209.34 | 213.48 | 208.335 | 209.9 | 639,490 | -0.18% |
| 2026-09-15 | 212.64 | 214.02 | 210.19 | 210.28 | 754,209 | -1.58% |
| 2026-09-14 | 213.92 | 216.67 | 210.795 | 213.66 | 742,411 | +1.38% |
| 2026-09-11 | 214 | 214.21 | 209.59 | 210.76 | 581,828 | -0.80% |
| 2026-09-10 | 213.52 | 214.52 | 211.35 | 212.45 | 664,033 | -1.23% |
| 2026-09-09 | 216.99 | 218.245 | 213.29 | 215.09 | 490,254 | -1.53% |
| 2026-09-08 | 221.93 | 222.97 | 217.315 | 218.44 | 670,486 | -2.74% |
| 2026-09-04 | 223.2 | 225.44 | 221.435 | 224.59 | 467,924 | -0.69% |
| 2026-09-03 | 231.55 | 233.275 | 225.9 | 226.83 | 388,550 | -1.53% |
| 2026-09-02 | 229.23 | 236.085 | 225.545 | 230.35 | 468,485 | +0.30% |
| 2026-09-01 | 233.88 | 234.5 | 228.96 | 229.65 | 558,505 | -1.29% |
| 2026-08-31 | 231.69 | 233.055 | 229.845 | 232.64 | 860,214 | -0.49% |
| 2026-08-28 | 233 | 234.07 | 230.57 | 233.78 | 339,462 | +0.35% |
| 2026-08-27 | 235.25 | 236.12 | 232.81 | 232.97 | 532,728 | -1.60% |
| 2026-08-26 | 234.67 | 237.43 | 234.35 | 236.77 | 547,419 | +0.14% |
| 2026-08-25 | 237 | 240.34 | 235.02 | 236.44 | 906,745 | -0.60% |
| 2026-08-24 | 237.61 | 240 | 235.13 | 237.87 | 360,996 | -0.03% |
| 2026-08-21 | 235.47 | 238.59 | 235.47 | 237.93 | 440,094 | +0.93% |
| 2026-08-20 | 235.75 | 238.78 | 235.11 | 235.74 | 565,426 | -0.49% |
| 2026-08-19 | 233.86 | 238.74 | 233.82 | 236.91 | 706,449 | +1.95% |
| 2026-08-18 | 232.65 | 234.3 | 230.855 | 232.39 | 657,928 | +1.15% |
| 2026-08-17 | 230.59 | 232.36 | 229.36 | 229.75 | 668,333 | -1.51% |
| 2026-08-14 | 236.54 | 238.24 | 232.43 | 233.28 | 646,697 | -1.18% |
| 2026-08-13 | 237.27 | 237.625 | 234.145 | 236.07 | 566,124 | -0.22% |
| 2026-08-12 | 234 | 237.07 | 233.01 | 236.6 | 648,290 | -0.68% |
| 2026-08-11 | 238.7 | 241.39 | 237.13 | 238.23 | 651,752 | -0.28% |
| 2026-08-10 | 237.47 | 239.36 | 235 | 238.91 | 700,863 | +0.61% |
| 2026-08-07 | 229.4 | 238.45 | 227.42 | 237.47 | 804,021 | +2.45% |
| 2026-08-06 | 214.54 | 231.78 | 214.54 | 231.78 | 1,383,809 | -0.40% |
| 2026-08-05 | 233.94 | 233.94 | 227.99 | 232.71 | 923,108 | -0.06% |
| 2026-08-04 | 230.05 | 233.495 | 229.035 | 232.85 | 910,725 | +0.09% |
| 2026-08-03 | 230.86 | 235.41 | 229.675 | 232.64 | 776,776 | +1.86% |
| 2026-07-31 | 228.38 | 230.13 | 227.67 | 228.4 | 829,052 | -1.22% |
| 2026-07-30 | 230.8 | 235.2 | 228.76 | 231.21 | 824,820 | -1.54% |
| 2026-07-29 | 230.02 | 235.66 | 229.725 | 234.83 | 923,000 | +1.95% |
| 2026-07-28 | 222.45 | 230.65 | 222.45 | 230.34 | 873,327 | +5.47% |
| 2026-07-27 | 215.77 | 220.14 | 215.77 | 218.4 | 715,487 | +2.02% |
| 2026-07-24 | 212.85 | 215.898 | 211.785 | 214.07 | 511,417 | +1.63% |
| 2026-07-23 | 209.76 | 213.37 | 209.565 | 210.64 | 454,353 | +0.03% |
| 2026-07-22 | 212.61 | 212.61 | 209.67 | 210.57 | 690,627 | -0.56% |
| 2026-07-21 | 211 | 213.03 | 208.51 | 211.75 | 582,062 | -1.27% |
| 2026-07-20 | 217.02 | 217.59 | 214.42 | 214.47 | 743,567 | -1.55% |
| 2026-07-17 | 219.44 | 222.54 | 216.97 | 217.84 | 622,613 | -1.49% |
| 2026-07-16 | 213.46 | 221.5 | 213.46 | 221.13 | 650,608 | +4.57% |
| 2026-07-15 | 208.7 | 215.01 | 208.7 | 211.46 | 780,640 | +1.31% |
| 2026-07-14 | 214.32 | 214.32 | 207.68 | 208.73 | 886,161 | -3.83% |
| 2026-07-13 | 215.44 | 218.87 | 214.81 | 217.05 | 526,009 | +0.49% |
| 2026-07-10 | 216.1 | 217.565 | 215.57 | 216 | 582,912 | +0.00% |
| 2026-07-09 | 207.77 | 216.49 | 207.15 | 216 | 1,300,547 | +3.11% |
| 2026-07-08 | 213.33 | 217.81 | 209.05 | 209.49 | 604,699 | -2.74% |
| 2026-07-07 | 216.41 | 217.21 | 213.31 | 215.39 | 567,098 | +0.99% |
| 2026-07-06 | 217.69 | 218.115 | 212.11 | 213.28 | 620,851 | -2.25% |
| 2026-07-02 | 215.12 | 218.66 | 213.06 | 218.2 | 525,307 | +2.78% |
| 2026-07-01 | 212.22 | 215.44 | 211.741 | 212.3 | 1,079,824 | +0.82% |
| 2026-06-30 | 212.54 | 212.54 | 206.32 | 210.57 | 832,666 | -1.25% |
| 2026-06-29 | 216.03 | 216.995 | 212.1 | 213.24 | 898,043 | -1.13% |
| 2026-06-26 | 212.02 | 216.42 | 212.02 | 215.67 | 1,232,344 | +2.41% |
| 2026-06-25 | 208.47 | 214.54 | 207.735 | 210.6 | 837,061 | +1.66% |
| 2026-06-24 | 204.81 | 208.93 | 203.38 | 207.17 | 723,869 | +1.95% |
| 2026-06-23 | 202.39 | 203.615 | 201.53 | 203.21 | 863,160 | +1.40% |
| 2026-06-22 | 201.55 | 202.04 | 198.94 | 200.4 | 1,026,838 | -1.09% |
| 2026-06-18 | 199.34 | 203.05 | 199.34 | 202.61 | 1,599,130 | +1.61% |
| 2026-06-17 | 205.21 | 207.89 | 198.01 | 199.4 | 1,132,486 | -3.44% |
| 2026-06-16 | 207.71 | 208.8 | 206.065 | 206.51 | 859,050 | +0.28% |
| 2026-06-15 | 209.28 | 209.62 | 205.68 | 205.93 | 676,143 | -0.79% |
| 2026-06-12 | 208.11 | 209.36 | 205.13 | 207.56 | 628,347 | +0.16% |
| 2026-06-11 | 208.02 | 209.2 | 204.39 | 207.22 | 646,933 | -0.42% |
| 2026-06-10 | 213.37 | 214.06 | 206.385 | 208.1 | 784,837 | -2.25% |
| 2026-06-09 | 211.59 | 214.38 | 210.21 | 212.88 | 858,926 | +1.36% |
| 2026-06-08 | 210.68 | 211.535 | 209.56 | 210.03 | 721,516 | -0.80% |
| 2026-06-05 | 212 | 213.83 | 210.8 | 212.35 | 1,132,662 | +0.05% |
| 2026-06-04 | 214.64 | 216.61 | 211.9 | 212.24 | 998,678 | +0.98% |
| 2026-06-03 | 208.63 | 212.46 | 208.63 | 210.19 | 856,584 | +0.20% |
| 2026-06-02 | 208.66 | 211.87 | 207.75 | 209.76 | 600,463 | -0.62% |
| 2026-06-01 | 212.51 | 213.95 | 210.17 | 211.07 | 702,381 | -0.78% |
| 2026-05-29 | 215.16 | 215.16 | 210.99 | 212.73 | 1,087,675 | -1.24% |
| 2026-05-28 | 211.75 | 217.08 | 208.95 | 215.4 | 861,532 | +1.19% |
| 2026-05-27 | 216.96 | 217.9 | 211.94 | 212.87 | 563,984 | -1.57% |
| 2026-05-26 | 214.79 | 216.83 | 213.57 | 216.27 | 682,390 | -0.14% |
| 2026-05-22 | 219.98 | 219.98 | 215.32 | 216.57 | 645,470 | -1.41% |
| 2026-05-21 | 213.49 | 219.8 | 211.85 | 219.67 | 889,491 | +1.71% |
| 2026-05-20 | 213.27 | 216.96 | 209.33 | 215.97 | 856,523 | +0.72% |
| 2026-05-19 | 212.17 | 216.185 | 210.57 | 214.42 | 794,745 | +0.73% |
| 2026-05-18 | 212.19 | 217.825 | 211.125 | 212.87 | 833,727 | +0.36% |
| 2026-05-15 | 215.41 | 216.65 | 211.325 | 212.11 | 1,392,305 | -1.79% |
| 2026-05-14 | 212.19 | 216.49 | 211.23 | 215.98 | 1,004,325 | +2.31% |
| 2026-05-13 | 209.26 | 212.57 | 207.795 | 211.1 | 979,812 | +0.12% |
| 2026-05-12 | 205.94 | 213.18 | 199.74 | 210.85 | 1,822,790 | +4.46% |