STERIS plc

STE · NYSE

Prices in USD

Historical prices

STERIS plc (STE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 17, 2026205.21207.89198.01199.40198.791,132,500
Jun 16, 2026207.71208.80206.07206.51205.88859,100
Jun 15, 2026209.28209.62205.68205.93205.30676,100
Jun 12, 2026208.11209.36205.13207.56206.93628,300
Jun 11, 2026208.02209.20204.39207.22206.59646,900
Jun 10, 2026213.37214.06206.39208.10207.47784,800
Jun 9, 2026211.59214.38210.21212.88212.23858,900
Jun 8, 2026210.68211.54209.56210.03209.39721,500
Jun 5, 2026212.00213.83210.80212.35211.081,132,700
Jun 4, 2026214.64216.61211.90212.24210.97998,700
Jun 3, 2026208.63212.46208.63210.19208.93856,600
Jun 2, 2026208.66211.87207.75209.76208.50600,300
Jun 1, 2026212.51213.95210.17211.07209.80702,400
May 29, 2026215.16215.16210.99212.73211.451,087,500
May 28, 2026211.75217.08208.95215.40214.11861,500
May 27, 2026216.96217.90211.94212.87211.59564,000
May 26, 2026214.79216.83213.57216.27214.97682,400
May 22, 2026219.98219.98215.32216.57215.27645,500
May 21, 2026213.49219.80211.85219.67218.35889,500
May 20, 2026213.27216.96209.33215.97214.67856,300
May 19, 2026212.17216.19210.57214.42213.13794,700
May 18, 2026212.19217.83211.13212.87211.59833,700
May 15, 2026215.41216.65211.33212.11210.841,392,300
May 14, 2026212.19216.49211.23215.98214.681,004,300
May 13, 2026209.26212.57207.80211.10209.83979,800