Dark

STE
STERIS plc
stock NYSE

Market Open

Jun 30, 2026 11:09:31 AM EDT

209.87USD-1.580%(-3.37)149,045

197.89Bid 209.95Ask 12.06Spread

Pre-market

Jun 30, 2026 9:00:30 AM EDT

210.30USD-1.379%(-2.94)100

After-hours

Jun 29, 2026 4:00:30 PM EDT

213.24USD-0.002%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	210.7200	211.6900	206.6200	209.8700	-1.580%	149,045	0.000%
2026-06-29	216.0300	216.9950	212.1000	213.2400	-1.127%	898,043	-1.580%
2026-06-26	212.0200	216.4200	212.0200	215.6700	+2.407%	1,232,345	-2.689%
2026-06-25	208.4700	214.5400	207.7350	210.6000	+1.656%	837,062	-0.347%
2026-06-24	204.8100	208.9300	203.3800	207.1700	+1.949%	723,870	+1.303%
2026-06-23	202.3900	203.6150	201.5300	203.2100	+1.402%	863,161	+3.277%
2026-06-22	201.5500	202.0400	198.9400	200.4000	-1.091%	1,026,838	+4.726%
2026-06-18	199.3400	203.0500	199.3400	202.6100	+1.610%	1,599,130	+3.583%
2026-06-17	205.2100	207.8900	198.0100	199.4000	-3.443%	1,132,487	+5.251%
2026-06-16	207.7100	208.8000	206.0650	206.5100	+0.282%	859,050	+1.627%
2026-06-15	209.2800	209.6200	205.6800	205.9300	-0.785%	676,143	+1.913%
2026-06-12	208.1100	209.3600	205.1300	207.5600	+0.164%	628,347	+1.113%
2026-06-11	208.0200	209.2000	204.3900	207.2200	-0.423%	646,934	+1.279%
2026-06-10	213.3700	214.0600	206.3850	208.1000	-2.245%	784,838	+0.851%
2026-06-09	211.5900	214.3800	210.2100	212.8800	+1.357%	858,926	-1.414%
2026-06-08	210.6800	211.5350	209.5600	210.0300	-1.093%	721,516	-0.076%
2026-06-05	212.0000	213.8300	210.8000	212.3500	+0.052%	1,132,663	-1.168%
2026-06-04	214.6400	216.6100	211.9000	212.2400	+0.975%	998,679	-1.117%
2026-06-03	208.6300	212.4600	208.6300	210.1900	+0.205%	856,585	-0.152%
2026-06-02	208.6600	211.8700	207.7500	209.7600	-0.621%	600,347	+0.052%
2026-06-01	212.5100	213.9500	210.1700	211.0700	-0.780%	702,382	-0.569%
2026-05-29	215.1600	215.1600	210.9900	212.7300	-1.240%	1,087,675	-1.344%
2026-05-28	211.7500	217.0800	208.9500	215.4000	+1.189%	861,475	-2.567%
2026-05-27	216.9600	217.9000	211.9401	212.8700	-1.572%	563,884	-1.409%
2026-05-26	214.7900	216.8300	213.5700	216.2700	-0.139%	682,390	-2.959%
2026-05-22	219.9800	219.9800	215.3200	216.5700	-1.411%	645,470	-3.094%
2026-05-21	213.4900	219.8000	211.8500	219.6700	+1.713%	889,491	-4.461%
2026-05-20	213.2700	216.9600	209.3300	215.9700	+0.723%	856,524	-2.824%
2026-05-19	212.1700	216.1850	210.5700	214.4200	+0.728%	794,743	-2.122%
2026-05-18	212.1900	217.8250	211.1250	212.8700	+0.358%	833,728	-1.409%
2026-05-15	215.4100	216.6500	211.3250	212.1100	-1.792%	1,392,306	-1.056%
2026-05-14	212.1900	216.4900	211.2300	215.9800	+2.312%	1,004,326	-2.829%
2026-05-13	209.2600	212.5700	207.7950	211.1000	+0.119%	979,813	-0.583%
2026-05-12	205.9400	213.1800	199.7400	210.8500	+4.459%	1,822,788	-0.465%
2026-05-11	205.8600	207.2250	201.0800	201.8500	-2.699%	1,025,854	+3.973%
2026-05-08	213.7100	214.3000	206.9700	207.4500	-2.925%	885,215	+1.167%
2026-05-07	214.5600	216.2800	195.1400	213.7000	-0.354%	557,792	-1.792%
2026-05-06	215.0000	217.3700	213.8000	214.4600	+0.700%	617,178	-2.140%
2026-05-05	213.1000	214.0950	209.6100	212.9700	+0.339%	566,825	-1.456%
2026-05-04	212.5800	214.8500	212.0900	212.2500	-1.003%	545,733	-1.121%
2026-05-01	217.7900	218.3400	214.4000	214.4000	-1.143%	678,937	-2.113%
2026-04-30	212.6100	217.4100	210.3300	216.8800	+1.989%	952,633	-3.232%
2026-04-29	218.0300	219.0850	211.4500	212.6500	-3.231%	810,488	-1.307%
2026-04-28	223.9900	224.9050	218.2250	219.7500	-1.098%	492,161	-4.496%
2026-04-27	221.4300	222.9800	220.6250	222.1900	+0.176%	477,077	-5.545%
2026-04-24	222.7600	224.3381	220.1350	221.8000	-0.770%	446,885	-5.379%
2026-04-23	223.7300	227.3400	220.7300	223.5200	-0.013%	432,844	-6.107%
2026-04-22	221.5800	225.1100	221.0700	223.5500	+1.868%	848,638	-6.119%
2026-04-21	226.2300	227.8700	219.1400	219.4500	-3.074%	1,203,863	-4.365%
2026-04-20	223.2500	226.4700	221.9900	226.4100	+0.275%	460,606	-7.305%
2026-04-17	222.1500	227.8300	219.3800	225.7900	+2.646%	600,549	-7.051%
2026-04-16	220.5100	221.7100	218.2600	219.9700	-0.691%	832,199	-4.592%
2026-04-15	225.0000	226.5150	220.6050	221.5000	-1.481%	839,295	-5.251%
2026-04-14	223.8500	226.1050	223.4800	224.8300	-0.009%	640,018	-6.654%
2026-04-13	221.9400	224.8500	220.7550	224.8500	+1.020%	527,276	-6.662%
2026-04-10	224.9500	224.9500	221.8600	222.5800	-0.523%	450,677	-5.710%
2026-04-09	222.7400	224.4700	221.0000	223.7500	-0.569%	517,074	-6.203%
2026-04-08	224.2700	225.3450	222.4750	225.0300	+2.650%	469,674	-6.737%
2026-04-07	219.1800	220.8500	217.7100	219.2200	-0.341%	454,220	-4.265%
2026-04-06	217.6300	220.4300	216.6900	219.9700	+0.576%	376,608	-4.592%
2026-04-02	217.5400	221.7050	215.8700	218.7100	-0.559%	763,546	-4.042%
2026-04-01	220.0300	222.4000	218.6810	219.9400	-0.538%	659,079	-4.579%
2026-03-31	222.0100	222.3700	217.1650	221.1300	+0.798%	715,350	-5.092%
2026-03-30	221.0000	222.2700	218.0900	219.3800	-0.009%	460,171	-4.335%
2026-03-27	222.5500	223.3900	218.6900	219.4000	-1.804%	860,045	-4.344%
2026-03-26	222.0000	226.2550	221.9900	223.4300	+0.022%	466,539	-6.069%
2026-03-25	224.3700	226.3300	220.5250	223.3800	+0.744%	691,998	-6.048%
2026-03-24	218.2400	225.0300	217.9700	221.7300	+0.330%	715,190	-5.349%
2026-03-23	224.2800	224.4300	220.5400	221.0000	+0.441%	1,218,538	-5.036%
2026-03-20	216.6200	220.7500	216.0350	220.0300	+0.968%	1,580,706	-4.618%
2026-03-19	214.8900	219.5250	214.8900	217.9200	+0.786%	616,354	-3.694%
2026-03-18	216.8300	218.7800	214.0000	216.2200	-1.776%	608,493	-2.937%
2026-03-17	221.3100	223.0200	219.2350	220.1300	+0.493%	613,306	-4.661%
2026-03-16	217.0300	221.0600	216.4350	219.0500	+2.088%	853,507	-4.191%
2026-03-13	214.8100	217.4800	209.9750	214.5700	+1.045%	1,478,396	-2.190%
2026-03-12	220.3400	221.3400	212.1700	212.3500	-4.153%	1,370,939	-1.168%
2026-03-11	221.6200	222.3300	217.1400	221.5500	-0.239%	1,614,733	-5.272%
2026-03-10	228.7500	228.7500	221.9350	222.0800	-2.477%	741,518	-5.498%
2026-03-09	227.7300	228.0900	222.2100	227.7200	-1.210%	1,185,792	-7.839%
2026-03-06	236.4400	236.5400	229.8900	230.5100	-3.354%	983,236	-8.954%
2026-03-05	240.0100	241.9550	235.3050	238.5100	-1.876%	991,380	-12.008%
2026-03-04	244.1900	245.9400	241.6600	243.0700	-0.115%	843,570	-13.659%
2026-03-03	243.5800	244.5900	240.4700	243.3500	-1.784%	840,848	-13.758%
2026-03-02	249.9100	251.3500	245.5000	247.7700	-1.815%	791,159	-15.296%
2026-02-27	253.1100	254.4200	251.3700	252.3500	-0.923%	844,531	-16.834%
2026-02-26	252.8400	255.6600	250.4200	254.7000	+1.224%	847,502	-17.601%
2026-02-25	247.4700	251.7500	244.3200	251.6200	+1.978%	1,090,923	-16.592%
2026-02-24	246.1200	250.1350	246.0300	246.7400	-0.150%	1,086,109	-14.943%
2026-02-23	250.1700	251.1000	246.3600	247.1100	-1.412%	897,021	-15.070%
2026-02-20	252.1900	255.5800	249.0600	250.6500	-0.211%	1,086,327	-16.270%
2026-02-19	249.0000	251.1800	247.8700	251.1800	+0.734%	481,700	-16.446%
2026-02-18	245.9700	250.8600	244.7900	249.3500	+1.605%	815,598	-15.833%
2026-02-17	248.3500	252.0600	245.3600	245.4100	-1.184%	942,004	-14.482%
2026-02-13	245.1800	249.7900	244.9900	248.3500	+1.691%	847,688	-15.494%
2026-02-12	244.0700	247.3500	241.7300	244.2200	+0.308%	1,282,860	-14.065%
2026-02-11	243.4500	244.0800	237.8700	243.4700	-0.490%	977,882	-13.800%
2026-02-10	244.4900	248.1800	244.3900	244.6700	-0.297%	847,297	-14.223%
2026-02-09	250.2700	250.3050	245.2200	245.4000	-2.681%	933,041	-14.478%
2026-02-06	246.4200	252.9800	240.7700	252.1600	+3.425%	1,535,780	-16.771%
2026-02-05	240.1900	251.0350	226.4101	243.8100	-7.742%	3,867,279	-13.921%
2026-02-04	262.7900	266.6300	261.8500	264.2700	+0.994%	852,784	-20.585%
2026-02-03	262.7700	268.7400	260.9100	261.6700	-0.973%	643,975	-19.796%
2026-02-02	262.1300	265.0100	261.9050	264.2400	+0.625%	582,055	-20.576%
2026-01-30	261.6300	263.8300	259.3300	262.6000	+0.367%	1,018,463	-20.080%
2026-01-29	261.0100	262.8400	257.8700	261.6400	+0.299%	526,700	-19.787%
2026-01-28	261.3500	262.4000	259.7600	260.8600	-0.840%	441,348	-19.547%
2026-01-27	261.7800	265.9850	261.7800	263.0700	-0.023%	491,269	-20.223%
2026-01-26	260.9400	264.4100	260.5650	263.1300	+1.391%	499,349	-20.241%
2026-01-23	259.6100	261.7000	255.6900	259.5200	-0.529%	367,166	-19.131%
2026-01-22	260.2100	263.1300	259.0200	260.9000	-0.107%	335,718	-19.559%
2026-01-21	259.7700	264.0800	258.6200	261.1800	+1.236%	432,070	-19.645%
2026-01-20	265.6700	267.1000	257.8600	257.9900	-3.968%	664,878	-18.652%
2026-01-16	267.2800	269.4400	265.9600	268.6500	+0.145%	533,726	-21.880%
2026-01-15	264.2700	269.3700	261.7600	268.2600	+1.518%	488,639	-21.766%
2026-01-14	258.8900	264.4500	256.5100	264.2500	+1.685%	460,749	-20.579%
2026-01-13	260.4700	261.0250	256.6200	259.8700	-0.345%	322,098	-19.240%
2026-01-12	256.5000	261.2100	252.5304	260.7700	+1.538%	301,394	-19.519%
2026-01-09	260.6900	262.3700	256.5800	256.8200	-1.481%	377,606	-18.281%
2026-01-08	257.1700	263.0800	257.1700	260.6800	+0.571%	441,139	-19.491%
2026-01-07	260.9700	262.4675	258.3600	259.2000	-0.319%	470,450	-19.032%
2026-01-06	255.9000	262.2600	255.9000	260.0300	+1.278%	517,367	-19.290%
2026-01-05	249.9800	257.1600	248.8400	256.7500	+2.684%	644,373	-18.259%
2026-01-02	253.4300	253.4300	246.6500	250.0400	-1.373%	678,730	-16.065%
2025-12-31	255.5000	255.7900	252.6701	253.5200	-0.763%	411,069	-17.218%
2025-12-30	255.1900	256.3400	253.0000	255.4700	-0.293%	278,004	-17.849%
2025-12-29	255.7300	257.2400	255.3400	256.2200	+0.313%	366,451	-18.090%
2025-12-26	255.5200	256.9700	253.8700	255.4200	-0.102%	284,003	-17.833%
2025-12-24	255.0100	257.5600	254.8400	255.6800	+0.114%	257,938	-17.917%
2025-12-23	254.5000	256.9900	252.5800	255.3900	+0.102%	448,759	-17.824%
2025-12-22	252.5600	255.8450	252.5600	255.1300	+0.311%	557,519	-17.740%
2025-12-19	250.9800	255.9500	249.9900	254.3400	+1.109%	1,702,835	-17.484%
2025-12-18	252.2100	255.2900	251.0900	251.5500	-0.048%	451,823	-16.569%
2025-12-17	252.1600	255.3100	250.4550	251.6700	-0.537%	513,881	-16.609%
2025-12-16	254.8400	254.8400	251.0925	253.0300	-0.409%	642,416	-17.057%
2025-12-15	252.4100	254.7600	251.4300	254.0700	+0.906%	641,127	-17.397%
2025-12-12	253.1400	254.2350	249.9200	251.7900	-0.277%	563,750	-16.649%
2025-12-11	261.4500	261.4500	252.3500	252.4900	-2.453%	838,195	-16.880%
2025-12-10	258.2100	261.2300	256.9601	258.8400	+0.610%	772,551	-18.919%
2025-12-09	262.5800	264.3475	256.6300	257.2700	-1.584%	448,061	-18.424%
2025-12-08	262.3200	264.2000	260.5100	261.4100	-0.710%	756,998	-19.716%
2025-12-05	262.1300	263.9899	260.1000	263.2800	+0.866%	585,628	-20.286%
2025-12-04	259.6600	261.5300	258.8900	261.0200	+0.625%	537,785	-19.596%
2025-12-03	259.9200	261.2600	256.6800	259.4000	+0.039%	396,349	-19.094%
2025-12-02	264.0000	264.0000	258.4700	259.3000	-1.366%	571,468	-19.063%
2025-12-01	264.4800	266.7000	261.6010	262.8900	-1.273%	747,183	-20.168%
2025-11-28	267.3100	268.5700	263.0101	266.2800	-0.214%	311,273	-21.184%
2025-11-26	266.4800	268.5950	264.3000	266.8500	-0.351%	431,701	-21.353%
2025-11-25	264.8400	268.6000	263.5700	267.7900	+1.790%	577,905	-21.629%
2025-11-24	263.0000	265.3400	262.0800	263.0800	-0.080%	1,025,939	-20.226%
2025-11-21	257.1300	264.1550	256.3800	263.2900	+2.455%	976,596	-20.289%
2025-11-20	254.9400	258.2500	253.8300	256.9800	+0.891%	623,721	-18.332%
2025-11-19	256.6300	259.0100	252.1500	254.7100	-0.891%	652,639	-17.604%
2025-11-18	257.5000	258.5850	255.8601	257.0000	-0.004%	543,818	-18.339%
2025-11-17	258.5200	260.0600	256.8000	257.0100	-0.542%	532,891	-18.342%
2025-11-14	260.7600	261.0525	256.7100	258.4100	-0.779%	504,369	-18.784%
2025-11-13	266.0100	268.0200	260.2500	260.4400	-2.817%	973,914	-19.417%
2025-11-12	266.1800	268.3000	265.0100	267.9900	+0.484%	706,825	-21.687%
2025-11-11	264.5000	267.5300	263.6800	266.7000	+1.019%	809,706	-21.309%
2025-11-10	262.2400	264.8200	257.1250	264.0100	+0.091%	1,080,556	-20.507%
2025-11-07	259.5700	264.6600	258.5300	263.7700	+1.427%	897,497	-20.434%
2025-11-06	248.0400	265.5600	247.0000	260.0600	+6.941%	1,610,702	-19.299%
2025-11-05	240.5100	244.3000	239.1960	243.1800	+0.550%	1,086,069	-13.698%
2025-11-04	238.3400	242.9799	235.9800	241.8500	+1.909%	727,265	-13.223%
2025-11-03	235.3700	237.4100	233.2800	237.3200	+0.687%	746,028	-11.567%
2025-10-31	234.7000	237.0450	232.2000	235.7000	-0.207%	604,345	-10.959%
2025-10-30	235.7900	239.4200	235.4000	236.1900	-0.253%	697,919	-11.144%
2025-10-29	241.0000	241.0000	236.0001	236.7900	-1.828%	560,446	-11.369%
2025-10-28	240.3200	242.8303	238.2105	241.2000	+0.120%	1,475,949	-12.989%
2025-10-27	240.9900	242.3800	239.0700	240.9100	+0.062%	1,334,342	-12.884%
2025-10-24	243.3400	243.3400	240.5700	240.7600	-0.451%	341,704	-12.830%
2025-10-23	242.5000	243.9500	240.2100	241.8500	-0.215%	295,358	-13.223%
2025-10-22	244.2300	244.4800	241.6750	242.3700	+0.140%	653,598	-13.409%
2025-10-21	242.7500	245.2000	240.2700	242.0300	-0.078%	371,197	-13.288%
2025-10-20	240.4300	242.7050	239.0650	242.2200	+0.837%	498,464	-13.356%
2025-10-17	240.8600	241.3400	237.2950	240.2100	-0.037%	507,512	-12.631%
2025-10-16	236.4000	240.8700	235.3200	240.3000	+1.495%	450,790	-12.663%
2025-10-15	237.0200	238.9450	234.9600	236.7600	-0.442%	347,414	-11.357%
2025-10-14	235.0200	238.0300	232.5100	237.8100	+0.989%	516,874	-11.749%
2025-10-13	235.6400	237.1000	234.1700	235.4800	-0.148%	358,476	-10.876%
2025-10-10	240.0000	240.5050	235.3350	235.8300	-1.499%	414,026	-11.008%
2025-10-09	243.7400	244.9054	239.2300	239.4200	-1.201%	371,137	-12.342%
2025-10-08	242.2500	242.6300	240.4400	242.3300	+0.319%	396,535	-13.395%
2025-10-07	242.0100	243.2000	240.8400	241.5600	+0.382%	694,407	-13.119%
2025-10-06	241.8200	242.6950	239.1600	240.6400	-0.767%	563,677	-12.787%
2025-10-03	242.7800	244.6100	241.1000	242.5000	+0.041%	714,215	-13.456%
2025-10-02	240.1800	243.3100	240.1800	242.4000	+0.456%	504,105	-13.420%
2025-10-01	248.3300	249.4500	236.6600	241.3000	-2.481%	935,063	-13.025%
2025-09-30	246.0000	248.4600	244.5600	247.4400	+0.844%	537,137	-15.183%
2025-09-29	248.7300	248.7300	244.6600	245.3700	-1.489%	796,056	-14.468%
2025-09-26	244.3700	249.1400	244.3700	249.0800	+2.003%	445,775	-15.742%
2025-09-25	245.0000	245.6400	238.4000	244.1900	-0.732%	631,652	-14.055%
2025-09-24	247.9300	250.1000	245.4900	245.9900	-1.300%	564,482	-14.684%
2025-09-23	248.7800	251.7550	248.4900	249.2300	-0.192%	432,144	-15.793%
2025-09-22	248.2000	250.2500	246.3400	249.7100	+0.374%	363,761	-15.955%
2025-09-19	250.7200	250.8900	248.6000	248.7800	-0.687%	643,521	-15.640%
2025-09-18	249.0200	251.7300	246.6350	250.5000	+0.687%	597,656	-16.220%
2025-09-17	248.7300	251.8400	247.1000	248.7900	+0.323%	462,414	-15.644%
2025-09-16	247.7900	249.8400	247.1200	247.9900	+0.073%	567,878	-15.372%
2025-09-15	250.0200	250.8900	246.9600	247.8100	-0.828%	757,812	-15.310%
2025-09-12	252.3200	253.0000	248.8000	249.8800	-1.010%	774,374	-16.012%
2025-09-11	245.4300	252.5500	243.0100	252.4300	+3.527%	758,380	-16.860%
2025-09-10	248.2900	248.5500	243.8300	243.8300	-1.836%	431,140	-13.928%
2025-09-09	248.4500	249.1950	246.6900	248.3900	+0.028%	399,617	-15.508%
2025-09-08	244.8600	249.3500	243.2450	248.3200	+1.231%	932,971	-15.484%
2025-09-05	243.6500	246.9900	242.5800	245.3000	+0.785%	331,368	-14.444%
2025-09-04	241.3700	243.4700	239.3950	243.3900	+0.384%	499,549	-13.772%
2025-09-03	240.5800	242.5900	240.0100	242.4600	+0.182%	534,063	-13.441%
2025-09-02	243.6600	244.8350	241.7900	242.0200	-1.241%	406,819	-13.284%
2025-08-29	244.8000	246.8550	242.7000	245.0600	+0.118%	561,727	-14.360%
2025-08-28	248.3400	248.4700	244.0800	244.7700	-1.691%	512,916	-14.258%
2025-08-27	247.4900	249.4400	246.6200	248.9800	+0.161%	629,086	-15.708%
2025-08-26	247.9900	248.8800	246.3950	248.5800	+0.040%	548,216	-15.572%
2025-08-25	251.6900	252.1300	247.9400	248.4800	-1.346%	320,860	-15.538%
2025-08-22	249.1900	252.4600	247.7700	251.8700	+1.766%	375,557	-16.675%
2025-08-21	248.2400	249.1500	247.1750	247.5000	-0.821%	331,118	-15.204%
2025-08-20	248.2700	251.3300	247.4400	249.5500	+0.779%	489,553	-15.901%
2025-08-19	243.4600	248.0400	243.4600	247.6200	+1.251%	376,814	-15.245%
2025-08-18	244.9500	246.8300	244.3200	244.5600	-0.407%	319,789	-14.185%
2025-08-15	247.0100	248.0200	244.5300	245.5600	-0.236%	466,774	-14.534%
2025-08-14	246.7400	246.8500	244.2900	246.1400	-0.376%	447,191	-14.736%
2025-08-13	243.8600	248.0600	242.9000	247.0700	+1.358%	455,177	-15.056%
2025-08-12	242.0900	243.9100	241.2850	243.7600	+0.886%	341,182	-13.903%
2025-08-11	242.8700	243.6400	241.2900	241.6200	-0.506%	424,209	-13.140%
2025-08-08	238.6000	244.2500	236.8300	242.8500	+2.798%	863,791	-13.580%
2025-08-07	227.1600	237.5600	226.5800	236.2400	+6.794%	1,192,943	-11.162%
2025-08-06	222.3500	224.4100	220.5500	221.2100	-1.188%	725,977	-5.126%
2025-08-05	228.4700	228.6950	223.0875	223.8700	-1.996%	735,318	-6.254%
2025-08-04	226.5900	228.8800	226.2600	228.4300	+0.688%	590,247	-8.125%
2025-08-01	226.0900	227.7800	224.0000	226.8700	+0.168%	733,675	-7.493%
2025-07-31	228.5700	229.9700	226.0500	226.4900	-1.213%	700,706	-7.338%
2025-07-30	227.5900	229.8400	227.5900	229.2700	+0.394%	408,065	-8.462%
2025-07-29	226.4800	228.7300	225.8950	228.3700	+0.812%	438,323	-8.101%
2025-07-28	229.6100	230.5600	226.2300	226.5300	-1.705%	429,711	-7.354%
2025-07-25	226.8900	231.2700	226.4425	230.4600	+1.413%	650,272	-8.934%
2025-07-24	225.8400	228.5000	224.4800	227.2500	+0.789%	376,548	-7.648%
2025-07-23	225.5400	226.2100	222.3300	225.4700	+0.796%	535,245	-6.919%
2025-07-22	223.4900	226.2800	223.2100	223.6900	+0.467%	818,037	-6.178%
2025-07-21	224.8800	225.5700	222.4500	222.6500	-1.299%	643,674	-5.740%
2025-07-18	225.5200	226.8650	222.8900	225.5800	+0.441%	1,721,773	-6.964%
2025-07-17	226.4200	227.5700	224.1500	224.5900	-1.331%	1,076,152	-6.554%
2025-07-16	229.3900	230.1750	225.5350	227.6200	-0.533%	552,907	-7.798%
2025-07-15	228.9400	230.9100	227.8900	228.8400	+1.351%	849,984	-8.290%
2025-07-14	227.1000	227.5600	224.7000	225.7900	-0.982%	833,951	-7.051%
2025-07-11	229.2800	229.2800	225.9300	228.0300	-1.166%	431,191	-7.964%
2025-07-10	231.2800	233.3600	230.2000	230.7200	-0.242%	530,745	-9.037%
2025-07-09	233.3500	233.3500	229.6300	231.2800	-0.555%	551,947	-9.257%
2025-07-08	232.5200	234.7200	231.5900	232.5700	-0.321%	610,301	-9.761%
2025-07-07	237.5600	237.5600	231.9700	233.3200	-1.781%	523,505	-10.051%
2025-07-03	238.5300	238.5300	236.1300	237.5500	-0.294%	242,380	-11.652%
2025-07-02	241.7300	242.7100	237.1800	238.2500	-1.817%	548,174	-11.912%
2025-07-01	239.1300	243.0800	238.2000	242.6600	+1.016%	918,422	-13.513%
2025-06-30	238.7600	240.6100	238.2000	240.2200	+0.599%	570,020	-12.634%
2025-06-27	238.5900	240.6250	236.7300	238.7900	+0.109%	741,594	-12.111%
2025-06-26	241.0200	241.0250	237.9250	238.5300	-0.765%	396,112	-12.015%
2025-06-25	239.3900	241.5900	237.1500	240.3700	+0.326%	534,990	-12.689%
2025-06-24	237.1800	240.0600	234.5100	239.5900	+1.131%	467,766	-12.405%
2025-06-23	235.6700	237.0000	234.0800	236.9100	+0.526%	430,320	-11.414%
2025-06-20	236.9600	237.7400	234.5300	235.6700	-0.237%	665,864	-10.948%
2025-06-18	236.8900	238.2702	235.9200	236.2300	-0.359%	540,879	-11.159%
2025-06-17	238.9300	239.5700	236.4000	237.0800	-1.692%	563,746	-11.477%
2025-06-16	241.8800	243.7200	240.5300	241.1600	-0.075%	417,853	-12.975%
2025-06-13	240.0700	244.2600	240.0000	241.3400	-0.441%	464,079	-13.040%
2025-06-12	240.8300	242.4200	239.7400	242.4100	+0.694%	360,820	-13.424%
2025-06-11	242.6700	243.2200	240.2025	240.7400	-0.668%	471,834	-12.823%
2025-06-10	242.7300	244.6400	241.7600	242.3600	-0.140%	576,779	-13.406%
2025-06-09	244.5400	244.9900	241.8550	242.7000	-0.419%	564,706	-13.527%
2025-06-06	244.3200	245.0000	241.8900	243.7200	+0.057%	590,537	-13.889%
2025-06-05	243.4900	244.6700	241.3300	243.5800	+0.611%	760,430	-13.839%
2025-06-04	243.6900	244.1800	241.4710	242.1000	-0.505%	616,540	-13.313%
2025-06-03	241.2400	243.9800	240.6400	243.3300	+0.516%	555,012	-13.751%
2025-06-02	243.8200	243.8200	240.1250	242.0800	-1.276%	501,697	-13.306%
2025-05-30	243.3200	245.6900	242.3050	245.2100	+0.086%	1,044,282	-14.412%
2025-05-29	243.6500	246.6250	243.6400	245.0000	0.000%	440,940	-14.339%
2025-05-28	245.6300	246.6400	244.0100	245.0000	-0.487%	525,887	-14.339%
2025-05-27	245.9500	247.2375	244.8200	246.2000	+1.317%	531,697	-14.756%
2025-05-23	243.0000	244.0200	242.1000	243.0000	-0.328%	538,496	-13.634%
2025-05-22	245.5000	245.5000	242.5200	243.8000	-1.027%	540,889	-13.917%
2025-05-21	248.5900	249.3400	246.0200	246.3300	-1.653%	533,406	-14.801%
2025-05-20	250.9000	252.2200	249.3700	250.4700	-0.824%	673,493	-16.210%
2025-05-19	250.3800	252.7900	248.9145	252.5500	+0.382%	562,320	-16.900%
2025-05-16	246.6400	252.2000	245.1000	251.5900	+1.908%	1,623,127	-16.583%
2025-05-15	240.3000	248.6750	235.9700	246.8800	+8.519%	1,153,877	-14.991%
2025-05-14	231.5000	231.8300	226.5300	227.5000	-1.579%	973,948	-7.749%
2025-05-13	233.0900	233.1100	230.7000	231.1500	-0.837%	570,579	-9.206%
2025-05-12	230.0000	233.2700	228.8100	233.1000	+2.946%	706,030	-9.966%
2025-05-09	226.4100	227.1800	224.5600	226.4300	+0.252%	511,900	-7.314%
2025-05-08	225.1700	228.0750	223.3300	225.8600	+0.373%	510,104	-7.080%
2025-05-07	223.5600	226.0400	220.9300	225.0200	+1.155%	755,566	-6.733%
2025-05-06	222.9900	224.9750	221.0600	222.4500	-0.825%	1,171,249	-5.655%
2025-05-05	224.8400	226.2200	221.9300	224.3000	-0.227%	752,371	-6.433%
2025-05-02	225.4800	225.7050	221.9400	224.8100	+1.156%	745,600	-6.646%
2025-05-01	222.9400	223.8100	218.3600	222.2400	-1.112%	1,088,982	-5.566%
2025-04-30	225.3500	226.2000	221.2200	224.7400	+0.312%	1,464,046	-6.617%
2025-04-29	223.9000	225.1900	221.8800	224.0400	-0.542%	1,182,975	-6.325%
2025-04-28	225.4800	227.2400	223.6600	225.2600	+0.116%	610,377	-6.832%
2025-04-25	225.6100	225.9050	222.8600	225.0000	-0.596%	368,819	-6.724%
2025-04-24	224.3900	227.3450	223.7700	226.3500	+1.108%	333,650	-7.281%
2025-04-23	225.0000	229.0100	223.1900	223.8700	+0.494%	425,492	-6.254%
2025-04-22	221.1700	223.4750	220.1500	222.7700	+1.824%	297,188	-5.791%
2025-04-21	221.2200	221.4800	215.9050	218.7800	-1.552%	306,230	-4.073%
2025-04-17	220.7500	224.4900	220.1500	222.2300	+1.004%	451,315	-5.562%
2025-04-16	221.9000	223.3950	218.9600	220.0200	-0.461%	359,357	-4.613%
2025-04-15	224.7600	224.7600	219.9700	221.0400	-1.326%	342,204	-5.053%
2025-04-14	222.4300	225.0300	221.3650	224.0100	+1.321%	421,524	-6.312%
2025-04-11	217.3900	222.8100	214.2500	221.0900	+1.828%	459,313	-5.075%
2025-04-10	221.7500	221.7550	212.3350	217.1200	-2.611%	701,018	-3.339%
2025-04-09	204.9000	223.4700	204.9000	222.9400	+6.900%	1,012,229	-5.863%
2025-04-08	217.5000	218.2500	205.8500	208.5500	-1.979%	690,784	+0.633%
2025-04-07	209.3400	216.1500	205.0300	212.7600	+0.071%	949,418	-1.358%
2025-04-04	218.3600	218.7750	210.4800	212.6100	-3.975%	1,201,056	-1.289%
2025-04-03	226.3600	229.0100	220.7850	221.4100	-2.707%	481,457	-5.212%
2025-04-02	225.0500	228.1450	223.4650	227.5700	+0.820%	401,034	-7.778%
2025-04-01	225.3000	227.6700	222.0500	225.7200	-0.410%	803,915	-7.022%
2025-03-31	223.6100	227.7400	221.0500	226.6500	+1.637%	584,196	-7.403%
2025-03-28	223.2500	224.2900	221.8400	223.0000	-0.549%	329,610	-5.888%
2025-03-27	223.9000	225.3600	221.8750	224.2300	+0.525%	503,563	-6.404%
2025-03-26	220.7700	223.3300	219.7700	223.0600	+0.577%	542,397	-5.913%
2025-03-25	223.7900	224.4844	219.1700	221.7800	-0.552%	539,181	-5.370%
2025-03-24	221.4500	224.1000	220.7200	223.0100	+1.175%	417,658	-5.892%
2025-03-21	224.2100	224.2100	216.5600	220.4200	-2.240%	1,255,519	-4.786%
2025-03-20	225.1800	226.5000	223.4000	225.4700	+0.089%	515,241	-6.919%
2025-03-19	228.2200	228.2200	222.2500	225.2700	-1.336%	429,988	-6.836%
2025-03-18	227.9700	228.9700	226.1400	228.3200	+0.224%	427,196	-8.081%
2025-03-17	226.0200	229.0900	225.7800	227.8100	+0.521%	403,094	-7.875%
2025-03-14	222.8900	227.7000	221.3900	226.6300	+1.879%	410,626	-7.395%
2025-03-13	224.8800	225.3400	221.8600	222.4500	-0.891%	381,319	-5.655%
2025-03-12	227.3100	227.6300	223.3600	224.4500	-1.583%	529,707	-6.496%
2025-03-11	231.6800	231.6800	227.1500	228.0600	-1.499%	789,304	-7.976%
2025-03-10	232.8800	236.8300	230.2100	231.5300	-0.520%	600,333	-9.355%
2025-03-07	229.8700	234.5000	228.3350	232.7400	+0.211%	630,668	-9.826%
2025-03-06	225.3900	232.4850	225.0600	232.2500	+2.119%	1,460,781	-9.636%
2025-03-05	224.9600	229.5000	224.9600	227.4300	+0.717%	527,478	-7.721%
2025-03-04	225.9000	229.2400	225.0000	225.8100	+1.387%	884,865	-7.059%
2025-03-03	220.1200	224.1600	215.9400	222.7200	+1.578%	532,241	-5.770%
2025-02-28	221.0000	222.6800	216.0200	219.2600	-0.368%	797,303	-4.283%
2025-02-27	221.2900	222.5000	219.6200	220.0700	-1.336%	270,767	-4.635%
2025-02-26	223.4400	226.3700	221.7800	223.0500	-0.331%	279,955	-5.909%
2025-02-25	223.3600	225.7900	222.3200	223.7900	+0.049%	513,688	-6.220%
2025-02-24	220.1900	224.7200	218.9500	223.6800	+1.415%	319,997	-6.174%
2025-02-21	219.8100	221.0100	218.2450	220.5600	-0.104%	289,258	-4.847%
2025-02-20	220.6400	221.3300	219.5800	220.7900	-0.271%	242,970	-4.946%
2025-02-19	218.7200	222.2800	217.6800	221.3900	+0.788%	243,213	-5.203%
2025-02-18	217.0000	220.2900	214.8100	219.6600	+0.146%	344,839	-4.457%
2025-02-14	220.4900	221.8000	218.9100	219.3400	+0.050%	287,168	-4.317%
2025-02-13	219.2200	220.2600	216.5200	219.2300	+0.055%	371,633	-4.269%
2025-02-12	220.7600	221.5399	218.2800	219.1100	-1.903%	296,091	-4.217%
2025-02-11	223.2800	223.5500	221.5200	223.3600	-0.424%	264,418	-6.040%
2025-02-10	224.2100	224.8500	221.7000	224.3100	+0.484%	412,025	-6.438%
2025-02-07	225.7300	226.4750	220.7900	223.2300	-0.980%	568,619	-5.985%
2025-02-06	221.4600	227.3750	216.9800	225.4400	+2.088%	1,299,303	-6.906%
2025-02-05	220.8900	221.7300	218.3650	220.8300	+0.652%	881,991	-4.963%
2025-02-04	216.5800	219.8900	214.2200	219.4000	+0.485%	515,950	-4.344%
2025-02-03	218.3800	219.6200	215.8300	218.3400	-1.047%	495,172	-3.879%
2025-01-31	219.7900	224.8000	218.9400	220.6500	-0.474%	558,100	-4.886%
2025-01-30	221.8400	224.1850	220.5800	221.7000	+0.645%	299,138	-5.336%
2025-01-29	221.8000	222.2300	218.9500	220.2800	-0.353%	324,770	-4.726%
2025-01-28	221.0600	223.5100	220.3450	221.0600	-0.343%	349,162	-5.062%
2025-01-27	217.8800	221.9000	217.3400	221.8200	+2.216%	471,128	-5.387%
2025-01-24	216.2500	217.8800	215.2810	217.0100	-0.087%	288,032	-3.290%
2025-01-23	218.3200	219.6000	213.9701	217.2000	-0.631%	375,460	-3.375%
2025-01-22	214.8500	219.6900	214.7200	218.5800	+0.696%	698,110	-3.985%
2025-01-21	212.6400	218.1900	212.6400	217.0700	+3.554%	634,190	-3.317%
2025-01-17	210.6700	210.9902	208.3200	209.6200	-0.252%	665,604	+0.119%
2025-01-16	206.6700	210.3400	205.7563	210.1500	+1.689%	417,948	-0.133%
2025-01-15	209.1300	209.1300	205.7800	206.6600	-0.438%	446,517	+1.553%
2025-01-14	208.0300	208.0300	205.4200	207.5700	+0.096%	500,879	+1.108%
2025-01-13	205.8800	207.8200	204.2800	207.3700	+0.792%	359,127	+1.206%
2025-01-10	206.4500	209.8450	205.1200	205.7400	-1.762%	323,735	+2.007%
2025-01-08	206.7800	209.7300	204.9600	209.4300	+1.424%	267,539	+0.210%
2025-01-07	204.8600	207.5000	203.8000	206.4900	+1.216%	449,453	+1.637%

document.getElementById("hNdxPW").onerror = function(){this.style.display='none';}; .dark-mode .PJjZyT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJjZyT{ color: #333333; background-color: white; border: 2px solid #333333; }STESTERIS plcstock NYSE

STE
STERIS plc
stock NYSE