STERIS plc

STE · NYSE

Prices in USD

Historical prices

STERIS plc (STE), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 2, 2026249.91251.35245.50247.77246.28791,300
Feb 27, 2026253.11254.42251.37252.35250.84844,500
Feb 26, 2026252.84255.66250.42254.70253.17850,700
Feb 25, 2026247.47251.75244.32251.62250.111,090,900
Feb 24, 2026246.12250.14246.03246.74245.261,086,100
Feb 23, 2026250.17251.10246.36247.11245.63897,000
Feb 20, 2026252.19255.58249.06250.65249.151,086,300
Feb 19, 2026249.00251.18247.87251.18249.67481,500
Feb 18, 2026245.97250.86244.79249.35247.85815,600
Feb 17, 2026248.35252.06245.36245.41243.94942,000
Feb 13, 2026245.18249.79244.99248.35246.23847,700
Feb 12, 2026244.07247.35241.73244.22242.141,283,000
Feb 11, 2026243.45244.08237.87243.47241.40977,900
Feb 10, 2026244.49248.18244.39244.67242.59847,300
Feb 9, 2026250.27250.31245.22245.40243.31933,000
Feb 6, 2026246.42252.98240.77252.16250.011,535,800
Feb 5, 2026240.19251.04226.41243.81241.733,866,900
Feb 4, 2026262.79266.63261.85264.27262.02852,800
Feb 3, 2026262.77268.74260.91261.67259.44644,000
Feb 2, 2026262.13265.01261.91264.24261.99582,100
Jan 30, 2026261.63263.83259.33262.60260.361,018,500
Jan 29, 2026261.01262.84257.87261.64259.41526,700
Jan 28, 2026261.35262.40259.76260.86258.64441,300
Jan 27, 2026261.78265.99261.78263.07260.83491,200
Jan 26, 2026260.94264.41260.57263.13260.89501,200