STE - STERIS plc
243.35
-4.420 -1.816%
Share volume: 838,218
Last Updated: 03-03-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$247.77
-4.42
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $243.58 | $243.58 | $244.59 | $244.59 | $240.47 | $240.47 | $243.35 | $243.35 | 838,218 | $838,218.00 |
| 03-02-2026 | $249.91 | $249.91 | $251.35 | $251.35 | $245.50 | $245.50 | $247.77 | $247.77 | 791,287 | $791,287.00 |
| 02-27-2026 | $253.11 | $253.11 | $254.42 | $254.42 | $251.37 | $251.37 | $252.35 | $252.35 | 844,530 | $844,530.00 |
| 02-26-2026 | $252.84 | $252.84 | $255.66 | $255.66 | $250.42 | $250.42 | $254.70 | $254.70 | 850,394 | $850,394.00 |
| 02-25-2026 | $247.47 | $247.47 | $251.75 | $251.75 | $244.32 | $244.32 | $251.62 | $251.62 | 1,090,932 | $1,090,932.00 |
| 02-24-2026 | $246.12 | $246.12 | $250.14 | $250.14 | $246.03 | $246.03 | $246.74 | $246.74 | 1,086,109 | $1,086,109.00 |
| 02-23-2026 | $250.17 | $250.17 | $251.10 | $251.10 | $246.36 | $246.36 | $247.11 | $247.11 | 897,020 | $897,020.00 |
| 02-20-2026 | $252.19 | $252.19 | $255.58 | $255.58 | $249.06 | $249.06 | $250.65 | $250.65 | 1,086,327 | $1,086,327.00 |
| 02-19-2026 | $249.00 | $249.00 | $251.18 | $251.18 | $247.87 | $247.87 | $251.18 | $251.18 | 481,700 | $481,700.00 |
| 02-18-2026 | $245.97 | $245.97 | $250.86 | $250.86 | $244.79 | $244.79 | $249.35 | $249.35 | 815,599 | $815,599.00 |