STERIS plc STE
NYSE · United States · Health Technology
$210.01-0.64 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $210.01 | -0.30% | $210.69 | $212.12 | $209.49 | 560.80K |
| 2026-09-29 | $210.65 | -0.17% | $210.05 | $210.77 | $208.07 | 454.30K |
| 2026-09-28 | $211.00 | +0.99% | $208.76 | $211.63 | $206.72 | 493.60K |
| 2026-09-25 | $208.93 | +0.08% | $208.11 | $209.69 | $207.21 | 447.10K |
| 2026-09-24 | $208.77 | -0.58% | $210.05 | $211.45 | $208.57 | 524.40K |
| 2026-09-23 | $209.98 | +0.57% | $208.41 | $210.33 | $207.07 | 534.00K |
| 2026-09-22 | $208.79 | +0.88% | $208.98 | $209.12 | $205.21 | 624.60K |
| 2026-09-21 | $206.97 | +0.94% | $205.36 | $207.46 | $203.32 | 984.60K |
| 2026-09-18 | $205.04 | -1.44% | $206.24 | $207.70 | $205.00 | 1.54M |
| 2026-09-17 | $208.04 | -0.89% | $210.81 | $210.82 | $206.97 | 765.50K |
| 2026-09-16 | $209.90 | -0.18% | $209.34 | $213.48 | $208.34 | 639.50K |
| 2026-09-15 | $210.28 | -1.58% | $212.64 | $214.02 | $210.19 | 779.00K |
| 2026-09-14 | $213.66 | +1.38% | $213.92 | $216.67 | $210.80 | 742.40K |
| 2026-09-11 | $210.76 | -0.80% | $214.00 | $214.21 | $209.59 | 595.40K |
| 2026-09-10 | $212.45 | -1.23% | $213.52 | $214.52 | $211.35 | 691.90K |
| 2026-09-09 | $215.09 | -1.53% | $216.99 | $218.25 | $213.29 | 499.10K |
| 2026-09-08 | $218.44 | -2.74% | $221.93 | $222.97 | $217.32 | 670.60K |
| 2026-09-04 | $224.59 | -0.99% | $223.20 | $225.44 | $221.44 | 568.00K |
| 2026-09-03 | $226.83 | -1.53% | $231.55 | $233.28 | $225.90 | 519.70K |
| 2026-09-02 | $230.35 | +0.30% | $229.23 | $236.09 | $225.55 | 468.50K |
| 2026-09-01 | $229.65 | -1.29% | $233.88 | $234.50 | $228.96 | 558.50K |
| 2026-08-31 | $232.64 | -0.49% | $231.69 | $233.06 | $229.85 | 860.20K |
| 2026-08-28 | $233.78 | +0.35% | $233.00 | $234.07 | $230.57 | 339.50K |
| 2026-08-27 | $232.97 | -1.60% | $235.25 | $236.12 | $232.81 | 532.60K |
| 2026-08-26 | $236.77 | +0.14% | $234.67 | $237.43 | $234.35 | 547.40K |
| 2026-08-25 | $236.44 | -0.60% | $237.00 | $240.34 | $235.02 | 906.70K |
| 2026-08-24 | $237.87 | -0.03% | $237.61 | $240.00 | $235.13 | 361.00K |
| 2026-08-21 | $237.93 | +0.93% | $235.47 | $238.59 | $235.47 | 440.10K |
| 2026-08-20 | $235.74 | -0.49% | $235.75 | $238.78 | $235.11 | 565.40K |
| 2026-08-19 | $236.91 | +1.95% | $233.86 | $238.74 | $233.82 | 706.30K |
| 2026-08-18 | $232.39 | +1.15% | $232.65 | $234.30 | $230.86 | 657.90K |
| 2026-08-17 | $229.75 | -1.51% | $230.59 | $232.36 | $229.36 | 668.30K |
| 2026-08-14 | $233.28 | -1.18% | $236.54 | $238.24 | $232.43 | 646.70K |
| 2026-08-13 | $236.07 | -0.22% | $237.27 | $237.63 | $234.15 | 566.10K |
| 2026-08-12 | $236.60 | -0.68% | $234.00 | $237.07 | $233.01 | 648.30K |
| 2026-08-11 | $238.23 | -0.28% | $238.70 | $241.39 | $237.13 | 651.80K |
| 2026-08-10 | $238.91 | +0.61% | $237.47 | $239.36 | $235.00 | 700.90K |
| 2026-08-07 | $237.47 | +2.45% | $229.40 | $238.45 | $227.42 | 804.00K |
| 2026-08-06 | $231.78 | -0.40% | $214.54 | $231.78 | $214.54 | 1.38M |
| 2026-08-05 | $232.71 | -0.06% | $233.94 | $233.94 | $227.99 | 923.10K |
| 2026-08-04 | $232.85 | +0.09% | $230.05 | $233.50 | $229.04 | 910.70K |
| 2026-08-03 | $232.64 | +1.86% | $230.86 | $235.41 | $229.68 | 776.80K |
| 2026-07-31 | $228.40 | -1.22% | $228.38 | $230.13 | $227.67 | 828.90K |
| 2026-07-30 | $231.21 | -1.54% | $230.80 | $235.20 | $228.76 | 824.80K |
| 2026-07-29 | $234.83 | +1.95% | $230.02 | $235.66 | $229.73 | 923.00K |
| 2026-07-28 | $230.34 | +5.47% | $222.45 | $230.65 | $222.45 | 873.30K |
| 2026-07-27 | $218.40 | +2.02% | $215.77 | $220.14 | $215.77 | 715.50K |
| 2026-07-24 | $214.07 | +1.63% | $212.85 | $215.90 | $211.79 | 511.40K |
| 2026-07-23 | $210.64 | +0.03% | $209.76 | $213.37 | $209.57 | 454.40K |
| 2026-07-22 | $210.57 | -0.56% | $212.61 | $212.61 | $209.67 | 690.60K |
| 2026-07-21 | $211.75 | -1.27% | $211.00 | $213.03 | $208.51 | 582.10K |
| 2026-07-20 | $214.47 | -1.55% | $217.02 | $217.59 | $214.42 | 743.60K |
| 2026-07-17 | $217.84 | -1.49% | $219.44 | $222.54 | $216.97 | 622.50K |
| 2026-07-16 | $221.13 | +4.57% | $213.46 | $221.50 | $213.46 | 650.50K |
| 2026-07-15 | $211.46 | +1.31% | $208.70 | $215.01 | $208.70 | 780.60K |
| 2026-07-14 | $208.73 | -3.83% | $214.32 | $214.32 | $207.68 | 886.20K |
| 2026-07-13 | $217.05 | +0.49% | $215.44 | $218.87 | $214.81 | 526.00K |
| 2026-07-10 | $216.00 | 0.00% | $216.10 | $217.57 | $215.57 | 582.90K |
| 2026-07-09 | $216.00 | +3.11% | $207.77 | $216.49 | $207.15 | 1.30M |
| 2026-07-08 | $209.49 | -2.74% | $213.33 | $217.81 | $209.05 | 604.70K |
| 2026-07-07 | $215.39 | +0.99% | $216.41 | $217.21 | $213.31 | 567.10K |
| 2026-07-06 | $213.28 | -2.25% | $217.69 | $218.12 | $212.11 | 620.90K |
| 2026-07-02 | $218.20 | +2.78% | $215.12 | $218.66 | $213.06 | 525.30K |
| 2026-07-01 | $212.30 | +0.82% | $212.22 | $215.44 | $211.74 | 1.08M |
| 2026-06-30 | $210.57 | -1.25% | $212.54 | $212.54 | $206.32 | 832.60K |
| 2026-06-29 | $213.24 | -1.13% | $216.03 | $217.00 | $212.10 | 898.00K |
| 2026-06-26 | $215.67 | +2.41% | $212.02 | $216.42 | $212.02 | 1.23M |
| 2026-06-25 | $210.60 | +1.66% | $208.47 | $214.54 | $207.74 | 837.10K |
| 2026-06-24 | $207.17 | +1.95% | $204.81 | $208.93 | $203.38 | 723.70K |
| 2026-06-23 | $203.21 | +1.40% | $202.39 | $203.62 | $201.53 | 863.20K |
| 2026-06-22 | $200.40 | -1.09% | $201.55 | $202.04 | $198.94 | 1.03M |
| 2026-06-18 | $202.61 | +1.61% | $199.34 | $203.05 | $199.34 | 1.60M |
| 2026-06-17 | $199.40 | -3.44% | $205.21 | $207.89 | $198.01 | 1.13M |
| 2026-06-16 | $206.51 | +0.28% | $207.71 | $208.80 | $206.07 | 859.10K |
| 2026-06-15 | $205.93 | -0.79% | $209.28 | $209.62 | $205.68 | 676.10K |
| 2026-06-12 | $207.56 | +0.16% | $208.11 | $209.36 | $205.13 | 628.30K |
| 2026-06-11 | $207.22 | -0.42% | $208.02 | $209.20 | $204.39 | 646.90K |
| 2026-06-10 | $208.10 | -2.25% | $213.37 | $214.06 | $206.39 | 784.80K |
| 2026-06-09 | $212.88 | +1.36% | $211.59 | $214.38 | $210.21 | 858.90K |
| 2026-06-08 | $210.03 | -1.09% | $210.68 | $211.54 | $209.56 | 721.50K |
| 2026-06-05 | $212.35 | +0.05% | $212.00 | $213.83 | $210.80 | 1.13M |
| 2026-06-04 | $212.24 | +0.98% | $214.64 | $216.61 | $211.90 | 998.70K |
| 2026-06-03 | $210.19 | +0.20% | $208.63 | $212.46 | $208.63 | 856.60K |
| 2026-06-02 | $209.76 | -0.62% | $208.66 | $211.87 | $207.75 | 600.30K |
| 2026-06-01 | $211.07 | -0.78% | $212.51 | $213.95 | $210.17 | 702.40K |
| 2026-05-29 | $212.73 | -1.24% | $215.16 | $215.16 | $210.99 | 1.09M |
| 2026-05-28 | $215.40 | +1.19% | $211.75 | $217.08 | $208.95 | 861.50K |
| 2026-05-27 | $212.87 | -1.57% | $216.96 | $217.90 | $211.94 | 564.00K |
| 2026-05-26 | $216.27 | -0.14% | $214.79 | $216.83 | $213.57 | 682.40K |
| 2026-05-22 | $216.57 | -1.41% | $219.98 | $219.98 | $215.32 | 645.50K |