NYSE - Nasdaq Real Time Price
USD
STERIS plc (STE)
228.01
-4.13
(-1.78%)
As of 12:53:21 PM EDT. Market Open.
Trade STERIS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
233.98
233.35
227.87
228.01
228.01
276,229
Oct 29, 2026
231.18
232.46
229.21
232.14
232.14
485,800
Oct 28, 2026
227.02
230.13
225.01
228.78
228.78
417,300
Oct 27, 2026
229.42
230.37
227.06
228.49
228.49
459,500
Oct 26, 2026
231.26
234.34
228.28
230.12
230.12
805,400
Oct 23, 2026
230.79
233.14
229.39
232.15
232.15
564,600
Oct 22, 2026
223.00
232.34
222.07
232.22
232.22
1,024,600
Oct 21, 2026
222.77
226.24
221.00
221.48
221.48
1,789,300
Oct 20, 2026
223.99
226.63
223.28
225.18
225.18
551,000
Oct 19, 2026
220.34
223.41
219.80
221.97
221.97
477,400
Oct 16, 2026
225.37
226.72
221.11
222.66
222.66
601,400
Oct 15, 2026
221.81
224.51
219.00
224.33
224.33
838,600
Oct 14, 2026
217.65
219.30
215.70
217.26
217.26
587,200
Oct 13, 2026
220.21
221.45
216.14
217.77
217.77
509,900
Oct 12, 2026
216.09
220.75
213.77
218.98
218.98
725,900
Oct 9, 2026
210.63
215.66
209.02
214.40
214.40
597,000
Oct 8, 2026
209.24
210.92
207.96
210.76
210.76
498,400
Oct 7, 2026
208.66
211.95
208.37
209.68
209.68
669,800
Oct 6, 2026
211.68
213.17
207.97
208.65
208.65
909,400
Oct 5, 2026
208.46
213.05
207.46
211.07
211.07
804,100
Oct 2, 2026
209.64
210.27
206.53
208.54
208.54
676,500
Oct 1, 2026
210.04
210.89
207.82
209.34
209.34
583,900
Sep 30, 2026
210.69
212.12
209.49
210.01
210.01
560,800
Sep 29, 2026
210.05
210.77
208.07
210.65
210.65
454,300
Sep 28, 2026
208.76
211.63
206.72
211.00
211.00
493,600
Sep 25, 2026
208.11
209.69
207.21
208.93
208.93
447,100
Sep 24, 2026
210.05
211.45
208.57
208.77
208.77
524,400
Sep 23, 2026
208.41
210.33
207.07
209.98
209.98
534,000
Sep 22, 2026
208.98
209.12
205.21
208.79
208.79
624,600
Sep 21, 2026
205.36
207.46
203.32
206.97
206.97
984,600
Sep 18, 2026
206.24
207.70
205.00
205.04
205.04
1,543,400
Sep 17, 2026
210.81
210.82
206.97
208.04
208.04
765,500
Sep 16, 2026
209.34
213.48
208.34
209.90
209.90
639,500
Sep 15, 2026
212.64
214.02
210.19
210.28
210.28
779,000
Sep 14, 2026
213.92
216.67
210.80
213.66
213.66
742,400
Sep 11, 2026
214.00
214.21
209.59
210.76
210.76
595,400
Sep 10, 2026
213.52
214.52
211.35
212.45
212.45
691,900
Sep 9, 2026
216.99
218.25
213.29
215.09
215.09
499,100
Sep 8, 2026
221.93
222.97
217.32
218.44
218.44
670,600
Sep 4, 2026
0.69
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
223.20
225.44
221.44
224.59
224.59
568,000
Sep 3, 2026
231.55
233.28
225.90
226.83
226.14
519,700
Sep 2, 2026
229.23
236.09
225.55
230.35
229.65
468,500
Sep 1, 2026
233.88
234.50
228.96
229.65
228.95
558,500
Aug 31, 2026
231.69
233.06
229.85
232.64
231.93
860,200
Aug 28, 2026
233.00
234.07
230.57
233.78
233.07
339,500
Aug 27, 2026
235.25
236.12
232.81
232.97
232.26
532,600
Aug 26, 2026
234.67
237.43
234.35
236.77
236.05
547,400
Aug 25, 2026
237.00
240.34
235.02
236.44
235.72
906,700
Aug 24, 2026
237.61
240.00
235.13
237.87
237.15
361,000
Aug 21, 2026
235.47
238.59
235.47
237.93
237.21
440,100
Aug 20, 2026
235.75
238.78
235.11
235.74
235.02
565,400
Aug 19, 2026
233.86
238.74
233.82
236.91
236.19
706,300
Aug 18, 2026
232.65
234.30
230.86
232.39
231.68
657,900
Aug 17, 2026
230.59
232.36
229.36
229.75
229.05
668,300
Aug 14, 2026
236.54
238.24
232.43
233.28
232.57
646,700
Aug 13, 2026
237.27
237.63
234.15
236.07
235.35
566,100
Aug 12, 2026
234.00
237.07
233.01
236.60
235.88
648,300
Aug 11, 2026
238.70
241.39
237.13
238.23
237.51
651,800
Aug 10, 2026
237.47
239.36
235.00
238.91
238.18
700,900
Aug 7, 2026
229.40
238.45
227.42
237.47
236.75
804,000
Aug 6, 2026
214.54
231.78
214.54
231.78
231.07
1,383,800
Aug 5, 2026
233.94
233.94
227.99
232.71
232.00
923,100
Aug 4, 2026
230.05
233.50
229.04
232.85
232.14
910,700
Aug 3, 2026
230.86
235.41
229.68
232.64
231.93
776,800
Jul 31, 2026
228.38
230.13
227.67
228.40
227.71
828,900
Jul 30, 2026
230.80
235.20
228.76
231.21
230.51
824,800
Jul 29, 2026
230.02
235.66
229.73
234.83
234.12
923,000
Jul 28, 2026
222.45
230.65
222.45
230.34
229.64
873,300
Jul 27, 2026
215.77
220.14
215.77
218.40
217.74
715,500
Jul 24, 2026
212.85
215.90
211.79
214.07
213.42
511,400
Jul 23, 2026
209.76
213.37
209.57
210.64
210.00
454,400
Jul 22, 2026
212.61
212.61
209.67
210.57
209.93
690,600
Jul 21, 2026
211.00
213.03
208.51
211.75
211.11
582,100
Jul 20, 2026
217.02
217.59
214.42
214.47
213.82
743,600
Jul 17, 2026
219.44
222.54
216.97
217.84
217.18
622,500
Jul 16, 2026
213.46
221.50
213.46
221.13
220.46
650,500
Jul 15, 2026
208.70
215.01
208.70
211.46
210.82
780,600
Jul 14, 2026
214.32
214.32
207.68
208.73
208.10
886,200
Jul 13, 2026
215.44
218.87
214.81
217.05
216.39
526,000
Jul 10, 2026
216.10
217.57
215.57
216.00
215.34
582,900
Jul 9, 2026
207.77
216.49
207.15
216.00
215.34
1,300,500
Jul 8, 2026
213.33
217.81
209.05
209.49
208.85
604,700
Jul 7, 2026
216.41
217.21
213.31
215.39
214.73
567,100
Jul 6, 2026
217.69
218.12
212.11
213.28
212.63
620,900
Jul 2, 2026
215.12
218.66
213.06
218.20
217.54
525,300
Jul 1, 2026
212.22
215.44
211.74
212.30
211.65
1,079,800
Jun 30, 2026
212.54
212.54
206.32
210.57
209.93
832,600
Jun 29, 2026
216.03
217.00
212.10
213.24
212.59
898,000
Jun 26, 2026
212.02
216.42
212.02
215.67
215.01
1,232,300
Jun 25, 2026
208.47
214.54
207.74
210.60
209.96
837,100
Jun 24, 2026
204.81
208.93
203.38
207.17
206.54
723,700
Jun 23, 2026
202.39
203.62
201.53
203.21
202.59
863,200
Jun 22, 2026
201.55
202.04
198.94
200.40
199.79
1,026,800
Jun 18, 2026
199.34
203.05
199.34
202.61
201.99
1,599,100
Jun 17, 2026
205.21
207.89
198.01
199.40
198.79
1,132,500
Jun 16, 2026
207.71
208.80
206.07
206.51
205.88
859,100
Jun 15, 2026
209.28
209.62
205.68
205.93
205.30
676,100
Jun 12, 2026
208.11
209.36
205.13
207.56
206.93
628,300
Jun 11, 2026
208.02
209.20
204.39
207.22
206.59
646,900
Jun 10, 2026
213.37
214.06
206.39
208.10
207.47
784,800
Jun 9, 2026
211.59
214.38
210.21
212.88
212.23
858,900
Jun 8, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
210.68
211.54
209.56
210.03
209.39
721,500
Jun 5, 2026
212.00
213.83
210.80
212.35
211.08
1,132,700
Jun 4, 2026
214.64
216.61
211.90
212.24
210.97
998,700
Jun 3, 2026
208.63
212.46
208.63
210.19
208.93
856,600
Jun 2, 2026
208.66
211.87
207.75
209.76
208.50
600,300
Jun 1, 2026
212.51
213.95
210.17
211.07
209.80
702,400
May 29, 2026
215.16
215.16
210.99
212.73
211.45
1,087,500
May 28, 2026
211.75
217.08
208.95
215.40
214.11
861,500
May 27, 2026
216.96
217.90
211.94
212.87
211.59
564,000
May 26, 2026
214.79
216.83
213.57
216.27
214.97
682,400
May 22, 2026
219.98
219.98
215.32
216.57
215.27
645,500
May 21, 2026
213.49
219.80
211.85
219.67
218.35
889,500
May 20, 2026
213.27
216.96
209.33
215.97
214.67
856,300
May 19, 2026
212.17
216.19
210.57
214.42
213.13
794,700
May 18, 2026
212.19
217.83
211.13
212.87
211.59
833,700
May 15, 2026
215.41
216.65
211.33
212.11
210.84
1,392,300
May 14, 2026
212.19
216.49
211.23
215.98
214.68
1,004,300
May 13, 2026
209.26
212.57
207.80
211.10
209.83
979,800
May 12, 2026
205.94
213.18
199.74
210.85
209.58
1,822,800
May 11, 2026
205.86
207.23
201.08
201.85
200.64
1,025,900
May 8, 2026
213.71
214.30
206.97
207.45
206.21
885,200
May 7, 2026
214.56
216.28
195.14
213.70
212.42
557,800
May 6, 2026
215.00
217.37
213.80
214.46
213.17
617,200
May 5, 2026
213.10
214.10
209.61
212.97
211.69
566,800
May 4, 2026
212.58
214.85
212.09
212.25
210.98
545,700
May 1, 2026
217.79
218.34
214.40
214.40
213.11
678,900
Apr 30, 2026
212.61
217.41
210.33
216.88
215.58
952,600
Apr 29, 2026
218.03
219.09
211.45
212.65
211.37
810,500
Apr 28, 2026
223.99
224.91
218.23
219.75
218.43
492,200
Apr 27, 2026
221.43
222.98
220.63
222.19
220.86
477,100
Apr 24, 2026
222.76
224.34
220.14
221.80
220.47
446,900
Apr 23, 2026
223.73
227.34
220.73
223.52
222.18
432,800
Apr 22, 2026
221.58
225.11
221.07
223.55
222.21
848,600
Apr 21, 2026
226.23
227.87
219.14
219.45
218.13
1,203,900
Apr 20, 2026
223.25
226.47
221.99
226.41
225.05
460,600
Apr 17, 2026
222.15
227.83
219.38
225.79
224.44
600,500
Apr 16, 2026
220.51
221.71
218.26
219.97
218.65
832,200
Apr 15, 2026
225.00
226.52
220.61
221.50
220.17
839,300
Apr 14, 2026
223.85
226.11
223.48
224.83
223.48
640,000
Apr 13, 2026
221.94
224.85
220.76
224.85
223.50
527,300
Apr 10, 2026
224.95
224.95
221.86
222.58
221.24
450,800
Apr 9, 2026
222.74
224.47
221.00
223.75
222.41
517,100
Apr 8, 2026
224.27
225.35
222.48
225.03
223.68
469,700
Apr 7, 2026
219.18
220.85
217.71
219.22
217.90
454,100
Apr 6, 2026
217.63
220.43
216.69
219.97
218.65
376,600
Apr 2, 2026
217.54
221.71
215.87
218.71
217.40
763,500
Apr 1, 2026
220.03
222.40
218.68
219.94
218.62
659,000
Mar 31, 2026
222.01
222.37
217.17
221.13
219.80
715,300
Mar 30, 2026
221.00
222.27
218.09
219.38
218.06
460,200
Mar 27, 2026
222.55
223.39
218.69
219.40
218.08
860,000
Mar 26, 2026
222.00
226.26
221.99
223.43
222.09
466,500
Mar 25, 2026
224.37
226.33
220.53
223.38
222.04
692,000
Mar 24, 2026
218.24
225.03
217.97
221.73
220.40
715,200
Mar 23, 2026
224.28
224.43
220.54
221.00
219.67
1,218,500
Mar 20, 2026
216.62
220.75
216.04
220.03
218.71
1,580,700
Mar 19, 2026
214.89
219.53
214.89
217.92
216.61
616,400
Mar 18, 2026
216.83
218.78
214.00
216.22
214.92
608,500
Mar 17, 2026
221.31
223.02
219.24
220.13
218.81
613,300
Mar 16, 2026
217.03
221.06
216.44
219.05
217.74
853,500
Mar 13, 2026
214.81
217.48
209.98
214.57
213.28
1,478,400
Mar 12, 2026
220.34
221.34
212.17
212.35
211.08
1,370,900
Mar 11, 2026
221.62
222.33
217.14
221.55
220.22
1,614,700
Mar 10, 2026
228.75
228.75
221.94
222.08
220.75
741,400
Mar 9, 2026
227.73
228.09
222.21
227.72
226.35
1,185,800
Mar 6, 2026
236.44
236.54
229.89
230.51
229.13
983,200
Mar 5, 2026
240.01
241.96
235.31
238.51
237.08
991,400
Mar 4, 2026
244.19
245.94
241.66
243.07
241.61
843,600
Mar 3, 2026
243.58
244.59
240.47
243.35
241.89
840,800
Mar 2, 2026
249.91
251.35
245.50
247.77
246.28
791,300
Feb 27, 2026
253.11
254.42
251.37
252.35
250.84
844,500
Feb 26, 2026
252.84
255.66
250.42
254.70
253.17
850,700
Feb 25, 2026
247.47
251.75
244.32
251.62
250.11
1,090,900
Feb 24, 2026
246.12
250.14
246.03
246.74
245.26
1,086,100
Feb 23, 2026
250.17
251.10
246.36
247.11
245.63
897,000
Feb 20, 2026
252.19
255.58
249.06
250.65
249.15
1,086,300
Feb 19, 2026
249.00
251.18
247.87
251.18
249.67
481,500
Feb 18, 2026
245.97
250.86
244.79
249.35
247.85
815,600
Feb 17, 2026
0.63
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
248.35
252.06
245.36
245.41
243.94
942,000
Feb 13, 2026
245.18
249.79
244.99
248.35
246.23
847,700
Feb 12, 2026
244.07
247.35
241.73
244.22
242.14
1,283,000
Feb 11, 2026
243.45
244.08
237.87
243.47
241.40
977,900
Feb 10, 2026
244.49
248.18
244.39
244.67
242.59
847,300
Feb 9, 2026
250.27
250.31
245.22
245.40
243.31
933,000
Feb 6, 2026
246.42
252.98
240.77
252.16
250.01
1,535,800
Feb 5, 2026
240.19
251.04
226.41
243.81
241.73
3,866,900
Feb 4, 2026
262.79
266.63
261.85
264.27
262.02
852,800
Feb 3, 2026
262.77
268.74
260.91
261.67
259.44
644,000
Feb 2, 2026
262.13
265.01
261.91
264.24
261.99
582,100
Jan 30, 2026
261.63
263.83
259.33
262.60
260.36
1,018,500
Jan 29, 2026
261.01
262.84
257.87
261.64
259.41
526,700
Jan 28, 2026
261.35
262.40
259.76
260.86
258.64
441,300
Jan 27, 2026
261.78
265.99
261.78
263.07
260.83
491,200
Jan 26, 2026
260.94
264.41
260.57
263.13
260.89
501,200
Jan 23, 2026
259.61
261.70
255.69
259.52
257.31
367,200
Jan 22, 2026
260.21
263.13
259.02
260.90
258.68
335,700
Jan 21, 2026
259.77
264.08
258.62
261.18
258.95
432,100
Jan 20, 2026
265.67
267.10
257.86
257.99
255.79
664,900
Jan 16, 2026
267.28
269.44
265.96
268.65
266.36
533,700
Jan 15, 2026
264.27
269.37
261.76
268.26
265.97
488,600
Jan 14, 2026
258.89
264.45
256.51
264.25
262.00
460,700
Jan 13, 2026
260.47
261.03
256.62
259.87
257.66
322,100
Jan 12, 2026
256.50
261.21
252.53
260.77
258.55
301,400
Jan 9, 2026
260.69
262.37
256.58
256.82
254.63
380,100
Jan 8, 2026
257.17
263.08
257.17
260.68
258.46
441,100
Jan 7, 2026
260.97
262.47
258.36
259.20
256.99
470,500
Jan 6, 2026
255.90
262.26
255.90
260.03
257.81
517,400
Jan 5, 2026
249.98
257.16
248.84
256.75
254.56
644,400
Jan 2, 2026
253.43
253.43
246.65
250.04
247.91
678,700
Dec 31, 2025
255.50
255.79
252.67
253.52
251.36
411,100
Dec 30, 2025
255.19
256.34
253.00
255.47
253.29
278,000
Dec 29, 2025
255.73
257.24
255.34
256.22
254.04
366,500
Dec 26, 2025
255.52
256.97
253.87
255.42
253.24
284,000
Dec 24, 2025
255.01
257.56
254.84
255.68
253.50
259,200
Dec 23, 2025
254.50
256.99
252.58
255.39
253.21
448,700
Dec 22, 2025
252.56
255.85
252.56
255.13
252.96
557,500
Dec 19, 2025
250.98
255.95
249.99
254.34
252.17
1,702,800
Dec 18, 2025
252.21
255.29
251.09
251.55
249.41
451,800
Dec 17, 2025
252.16
255.31
250.46
251.67
249.53
513,900
Dec 16, 2025
254.84
254.84
251.09
253.03
250.87
642,400
Dec 15, 2025
252.41
254.76
251.43
254.07
251.91
641,100
Dec 12, 2025
253.14
254.24
249.92
251.79
249.64
563,700
Dec 11, 2025
261.45
261.45
252.35
252.49
250.34
838,200
Dec 10, 2025
258.21
261.23
256.96
258.84
256.63
772,500
Dec 9, 2025
262.58
264.35
256.63
257.27
255.08
448,000
Dec 8, 2025
262.32
264.20
260.51
261.41
259.18
757,000
Dec 5, 2025
262.13
263.99
260.10
263.28
261.04
585,600
Dec 4, 2025
259.66
261.53
258.89
261.02
258.80
537,800
Dec 3, 2025
259.92
261.26
256.68
259.40
257.19
396,300
Dec 2, 2025
264.00
264.00
258.47
259.30
257.09
571,500
Dec 1, 2025
264.48
266.70
261.60
262.89
260.65
747,200
Nov 28, 2025
267.31
268.57
263.01
266.28
264.01
311,300
Nov 26, 2025
266.48
268.60
264.30
266.85
264.58
431,600
Nov 25, 2025
264.84
268.60
263.57
267.79
265.51
577,900
Nov 24, 2025
263.00
265.34
262.08
263.08
260.84
1,025,900
Nov 21, 2025
257.13
264.16
256.38
263.29
261.05
976,400
Nov 20, 2025
254.94
258.25
253.83
256.98
254.79
623,600
Nov 19, 2025
256.63
259.01
252.15
254.71
252.54
652,600
Nov 18, 2025
257.50
258.59
255.86
257.00
254.81
543,800
Nov 17, 2025
258.52
260.06
256.80
257.01
254.82
532,900
Nov 14, 2025
260.76
261.05
256.71
258.41
256.21
504,400
Nov 13, 2025
266.01
268.02
260.25
260.44
258.22
973,900
Nov 12, 2025
266.18
268.30
265.01
267.99
265.71
706,800
Nov 11, 2025
264.50
267.53
263.68
266.70
264.43
809,700
Nov 10, 2025
262.24
264.82
257.13
264.01
261.76
1,080,500
Nov 7, 2025
259.57
264.66
258.53
263.77
261.52
897,400
Nov 6, 2025
248.04
265.56
247.00
260.06
257.84
1,610,600
Nov 5, 2025
240.51
244.30
239.20
243.18
241.11
1,086,100
Nov 4, 2025
238.34
242.98
235.98
241.85
239.79
727,200
Nov 3, 2025
235.37
237.41
233.28
237.32
235.30
746,000
Oct 31, 2025
234.70
237.05
232.20
235.70
233.69
604,300
Oct 30, 2025
235.79
239.42
235.40
236.19
234.18
697,900
