STERIS plc

STE · NYSE

Prices in USD

Historical prices

STERIS plc (STE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 24, 2026212.85215.90211.79214.07213.42511,400
Jul 23, 2026209.76213.37209.57210.64210.00454,400
Jul 22, 2026212.61212.61209.67210.57209.93690,600
Jul 21, 2026211.00213.03208.51211.75211.11582,100
Jul 20, 2026217.02217.59214.42214.47213.82743,600
Jul 17, 2026219.44222.54216.97217.84217.18622,500
Jul 16, 2026213.46221.50213.46221.13220.46650,500
Jul 15, 2026208.70215.01208.70211.46210.82780,600
Jul 14, 2026214.32214.32207.68208.73208.10886,200
Jul 13, 2026215.44218.87214.81217.05216.39526,000
Jul 10, 2026216.10217.57215.57216.00215.34582,900
Jul 9, 2026207.77216.49207.15216.00215.341,300,500
Jul 8, 2026213.33217.81209.05209.49208.85604,700
Jul 7, 2026216.41217.21213.31215.39214.73567,100
Jul 6, 2026217.69218.12212.11213.28212.63620,900
Jul 2, 2026215.12218.66213.06218.20217.54525,300
Jul 1, 2026212.22215.44211.74212.30211.651,079,800
Jun 30, 2026212.54212.54206.32210.57209.93832,600
Jun 29, 2026216.03217.00212.10213.24212.59898,000
Jun 26, 2026212.02216.42212.02215.67215.011,232,300
Jun 25, 2026208.47214.54207.74210.60209.96837,100
Jun 24, 2026204.81208.93203.38207.17206.54723,700
Jun 23, 2026202.39203.62201.53203.21202.59863,200
Jun 22, 2026201.55202.04198.94200.40199.791,026,800
Jun 18, 2026199.34203.05199.34202.61201.991,599,100