STE - STERIS plc
225.79
5.820 2.578%
Share volume: 600,548
Last Updated: 04-17-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$219.97
5.82
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $222.15 | $222.15 | $227.83 | $227.83 | $219.38 | $219.38 | $225.79 | $225.79 | 600,548 | $600,132.00 |
| 04-16-2026 | $220.51 | $220.51 | $221.71 | $221.71 | $218.26 | $218.26 | $219.97 | $219.97 | 832,199 | $832,199.00 |
| 04-15-2026 | $225.00 | $225.00 | $226.52 | $226.52 | $220.61 | $220.61 | $221.50 | $221.50 | 839,294 | $839,294.00 |
| 04-14-2026 | $223.85 | $223.85 | $226.11 | $226.11 | $223.48 | $223.48 | $224.83 | $224.83 | 640,017 | $640,017.00 |
| 04-13-2026 | $221.94 | $221.94 | $224.85 | $224.85 | $220.76 | $220.76 | $224.85 | $224.85 | 527,311 | $527,311.00 |
| 04-10-2026 | $224.95 | $224.95 | $224.95 | $224.95 | $221.86 | $221.86 | $222.58 | $222.58 | 450,778 | $450,778.00 |
| 04-09-2026 | $222.74 | $222.74 | $224.47 | $224.47 | $221.00 | $221.00 | $223.75 | $223.75 | 517,085 | $517,085.00 |
| 04-08-2026 | $224.27 | $224.27 | $225.35 | $225.35 | $222.48 | $222.48 | $225.03 | $225.03 | 469,673 | $469,673.00 |
| 04-07-2026 | $219.18 | $219.18 | $220.85 | $220.85 | $217.71 | $217.71 | $219.22 | $219.22 | 454,219 | $454,219.00 |
| 04-06-2026 | $217.63 | $217.63 | $220.43 | $220.43 | $216.69 | $216.69 | $219.97 | $219.97 | 376,608 | $376,608.00 |