STERIS plc

STE · NYSE

Prices in USD

Historical prices

STERIS plc (STE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 28, 2026233.00234.07230.57233.78233.07339,500
Aug 27, 2026235.25236.12232.81232.97232.26532,600
Aug 26, 2026234.67237.43234.35236.77236.05547,400
Aug 25, 2026237.00240.34235.02236.44235.72906,700
Aug 24, 2026237.61240.00235.13237.87237.15361,000
Aug 21, 2026235.47238.59235.47237.93237.21440,100
Aug 20, 2026235.75238.78235.11235.74235.02565,400
Aug 19, 2026233.86238.74233.82236.91236.19706,300
Aug 18, 2026232.65234.30230.86232.39231.68657,900
Aug 17, 2026230.59232.36229.36229.75229.05668,300
Aug 14, 2026236.54238.24232.43233.28232.57646,700
Aug 13, 2026237.27237.63234.15236.07235.35566,100
Aug 12, 2026234.00237.07233.01236.60235.88648,300
Aug 11, 2026238.70241.39237.13238.23237.51651,800
Aug 10, 2026237.47239.36235.00238.91238.18700,900
Aug 7, 2026229.40238.45227.42237.47236.75804,000
Aug 6, 2026214.54231.78214.54231.78231.071,383,800
Aug 5, 2026233.94233.94227.99232.71232.00923,100
Aug 4, 2026230.05233.50229.04232.85232.14910,700
Aug 3, 2026230.86235.41229.68232.64231.93776,800
Jul 31, 2026228.38230.13227.67228.40227.71828,900
Jul 30, 2026230.80235.20228.76231.21230.51824,800
Jul 29, 2026230.02235.66229.73234.83234.12923,000
Jul 28, 2026222.45230.65222.45230.34229.64873,300
Jul 27, 2026215.77220.14215.77218.40217.74715,500