⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

STE

STERIS plc

Healthcare · Medical Devices

215.09USD

-3.3500 (-1.53%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
STERIS plc
High
268.65
on 01/16/26
Low
199.40
on 06/17/26
Average
235.5164
731K
Net Chg
-29.88
-12.03%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26218.44670,600
Fr 09/04/26224.59568,000
Th 09/03/26226.83519,700
We 09/02/26230.35468,500
Tu 09/01/26229.65407,355
Mo 08/31/26232.64860,213
Fr 08/28/26233.78339,455
Th 08/27/26232.97532,577
We 08/26/26236.77498,213
Tu 08/25/26236.44891,836
Mo 08/24/26237.87360,952
Fr 08/21/26237.93440,100
Th 08/20/26235.74565,400
We 08/19/26236.91706,300
Tu 08/18/26232.39657,900
Mo 08/17/26229.75668,300
Fr 08/14/26233.28646,700
Th 08/13/26236.07566,100
We 08/12/26236.60648,300
Tu 08/11/26238.23651,800
Mo 08/10/26238.91700,900
Fr 08/07/26237.47804,000
DateLast PriceVolume
Th 08/06/26231.781,383,800
We 08/05/26232.71923,100
Tu 08/04/26232.85910,700
Mo 08/03/26232.64776,800
Fr 07/31/26228.40828,900
Th 07/30/26231.21824,800
We 07/29/26234.83923,000
Tu 07/28/26230.34873,300
Mo 07/27/26218.40715,500
DateLast PriceVolume
Tu 07/07/26215.39567,100
Mo 07/06/26213.28620,900
Th 07/02/26218.20525,300
We 07/01/26212.301,079,800
Tu 06/30/26210.57832,600
Mo 06/29/26213.24898,000
Fr 06/26/26215.671,232,300
Th 06/25/26210.60837,100
We 06/24/26207.17
DateLast PriceVolume
We 06/03/26210.19856,600
Tu 06/02/26209.76600,300
Mo 06/01/26211.07702,400
Fr 05/29/26212.731,087,500
Th 05/28/26215.40861,500
We 05/27/26212.87564,000
Tu 05/26/26216.27682,400
Fr 05/22/26216.57645,500
Th 05/21/26219.67
DateLast PriceVolume
Fr 05/01/26214.40678,900
Th 04/30/26216.88952,600
We 04/29/26212.65810,500
Tu 04/28/26219.75492,200
Mo 04/27/26222.19477,100
Fr 04/24/26221.80446,900
Th 04/23/26223.52432,800
We 04/22/26223.55848,600
Tu 04/21/26219.451,203,900
DateLast PriceVolume
Tu 03/31/26221.13715,300
Mo 03/30/26219.38460,200
Fr 03/27/26219.40860,000
Th 03/26/26223.43466,500
We 03/25/26223.38692,000
Tu 03/24/26221.73715,200
Mo 03/23/26221.001,218,500
Fr 03/20/26220.031,580,700
Th 03/19/26217.92
DateLast PriceVolume
Fr 02/27/26252.35844,500
Th 02/26/26254.70850,700
We 02/25/26251.621,090,900
Tu 02/24/26246.741,086,100
Mo 02/23/26247.11897,000
Fr 02/20/26250.651,086,300
Th 02/19/26251.18481,500
We 02/18/26249.35815,600
Tu 02/17/26245.41942,000
DateLast PriceVolume
Tu 01/27/26263.07491,200
Mo 01/26/26263.13501,200
Fr 01/23/26259.52367,200
Th 01/22/26260.90335,700
We 01/21/26261.18432,100
Tu 01/20/26257.99664,900
Fr 01/16/26268.65533,700
Th 01/15/26268.26488,600
We 01/14/26264.25
DateLast PriceVolume
Tu 12/23/25255.39448,700
Mo 12/22/25255.13557,500
Fr 12/19/25254.341,702,800
Th 12/18/25251.55451,800
We 12/17/25251.67513,900
Tu 12/16/25253.03642,400
Mo 12/15/25254.07641,100
Fr 12/12/25251.79563,700
Th 12/11/25252.49
DateLast PriceVolume
Th 11/20/25256.98623,600
We 11/19/25254.71652,600
Tu 11/18/25257.00543,800
Mo 11/17/25257.01532,900
Fr 11/14/25258.41504,400
Th 11/13/25260.44973,900
We 11/12/25267.99706,800
Tu 11/11/25266.70809,700
Mo 11/10/25264.011,080,500
DateLast PriceVolume
Tu 10/21/25242.03371,200
Mo 10/20/25242.22498,500
Fr 10/17/25240.21507,500
Th 10/16/25240.30450,800
We 10/15/25236.76347,400
Tu 10/14/25237.81516,900
Mo 10/13/25235.48358,400
Fr 10/10/25235.83414,000
Th 10/09/25239.42
DateLast PriceVolume
Fr 09/19/25248.78643,500
Th 09/18/25250.50597,700
We 09/17/25248.79462,400
Tu 09/16/25247.99567,900
Mo 09/15/25247.81757,500
Fr 09/12/25249.88774,400
Th 09/11/25252.43758,400
We 09/10/25243.83431,100
Tu 09/09/25248.39399,600
Fr 07/24/26214.07511,400
Th 07/23/26210.64454,400
We 07/22/26210.57690,600
Tu 07/21/26211.75582,100
Mo 07/20/26214.47743,600
Fr 07/17/26217.84622,500
Th 07/16/26221.13650,500
We 07/15/26211.46780,600
Tu 07/14/26208.73886,200
Mo 07/13/26217.05526,000
Fr 07/10/26216.00582,900
Th 07/09/26216.001,300,500
We 07/08/26209.49604,700
723,700
Tu 06/23/26203.21863,200
Mo 06/22/26200.401,026,800
Th 06/18/26202.611,599,100
We 06/17/26199.401,132,500
Tu 06/16/26206.51859,100
Mo 06/15/26205.93676,100
Fr 06/12/26207.56628,300
Th 06/11/26207.22646,900
We 06/10/26208.10784,800
Tu 06/09/26212.88858,900
Mo 06/08/26210.03721,500
Fr 06/05/26212.351,132,700
Th 06/04/26212.24998,700
889,500
We 05/20/26215.97856,300
Tu 05/19/26214.42794,700
Mo 05/18/26212.87833,700
Fr 05/15/26212.111,392,300
Th 05/14/26215.981,004,300
We 05/13/26211.10979,800
Tu 05/12/26210.851,822,800
Mo 05/11/26201.851,025,900
Fr 05/08/26207.45885,200
Th 05/07/26213.70557,800
We 05/06/26214.46617,200
Tu 05/05/26212.97566,800
Mo 05/04/26212.25545,700
Mo 04/20/26226.41460,600
Fr 04/17/26225.79600,500
Th 04/16/26219.97832,200
We 04/15/26221.50839,300
Tu 04/14/26224.83640,000
Mo 04/13/26224.85527,300
Fr 04/10/26222.58450,800
Th 04/09/26223.75517,100
We 04/08/26225.03469,700
Tu 04/07/26219.22454,100
Mo 04/06/26219.97376,600
Th 04/02/26218.71763,500
We 04/01/26219.94659,000
616,400
We 03/18/26216.22608,500
Tu 03/17/26220.13613,300
Mo 03/16/26219.05853,500
Fr 03/13/26214.571,478,400
Th 03/12/26212.351,370,900
We 03/11/26221.551,614,700
Tu 03/10/26222.08741,400
Mo 03/09/26227.721,185,800
Fr 03/06/26230.51983,200
Th 03/05/26238.51991,400
We 03/04/26243.07843,600
Tu 03/03/26243.35840,800
Mo 03/02/26247.77791,300
Fr 02/13/26248.35847,700
Th 02/12/26244.221,283,000
We 02/11/26243.47977,900
Tu 02/10/26244.67847,300
Mo 02/09/26245.40933,000
Fr 02/06/26252.161,535,800
Th 02/05/26243.813,866,900
We 02/04/26264.27852,800
Tu 02/03/26261.67644,000
Mo 02/02/26264.24582,100
Fr 01/30/26262.601,018,500
Th 01/29/26261.64526,700
We 01/28/26260.86441,300
460,700
Tu 01/13/26259.87322,100
Mo 01/12/26260.77301,400
Fr 01/09/26256.82380,100
Th 01/08/26260.68441,100
We 01/07/26259.20470,500
Tu 01/06/26260.03517,400
Mo 01/05/26256.75644,400
Fr 01/02/26250.04678,700
We 12/31/25253.52411,100
Tu 12/30/25255.47278,000
Mo 12/29/25256.22366,500
Fr 12/26/25255.42284,000
We 12/24/25255.68259,200
838,200
We 12/10/25258.84772,500
Tu 12/09/25257.27448,000
Mo 12/08/25261.41757,000
Fr 12/05/25263.28585,600
Th 12/04/25261.02537,800
We 12/03/25259.40396,300
Tu 12/02/25259.30571,500
Mo 12/01/25262.89747,200
Fr 11/28/25266.28311,300
We 11/26/25266.85431,600
Tu 11/25/25267.79577,900
Mo 11/24/25263.081,025,900
Fr 11/21/25263.29976,400
Fr 11/07/25263.77897,400
Th 11/06/25260.061,610,600
We 11/05/25243.181,086,100
Tu 11/04/25241.85727,200
Mo 11/03/25237.32746,000
Fr 10/31/25235.70604,300
Th 10/30/25236.19697,900
We 10/29/25236.79560,400
Tu 10/28/25241.201,475,900
Mo 10/27/25240.911,334,300
Fr 10/24/25240.76341,700
Th 10/23/25241.85295,400
We 10/22/25242.37653,600
371,100
We 10/08/25242.33396,500
Tu 10/07/25241.56694,100
Mo 10/06/25240.64563,700
Fr 10/03/25242.50714,200
Th 10/02/25242.40504,100
We 10/01/25241.30935,100
Tu 09/30/25247.44537,100
Mo 09/29/25245.37796,100
Fr 09/26/25249.08445,800
Th 09/25/25244.19631,700
We 09/24/25245.99564,500
Tu 09/23/25249.23432,100
Mo 09/22/25249.71363,800
Mo 09/08/25248.32933,000