Education
About Us
Working with TipRanks
Follow Us
Steris plc (STE)
NYSE:STE
Time Period
1Y
Events
Historical Prices
Rows:
Jul 14, 2025
227.10
227.56
224.70
225.79
225.79
-0.98%
833,951
1.35
Jul 11, 2025
229.28
229.28
225.93
228.03
228.03
-1.17%
431,191
0.69
Jul 10, 2025
231.28
233.36
230.20
230.72
230.72
-0.24%
530,745
0.85
Jul 09, 2025
233.35
233.35
229.63
231.28
231.28
-0.55%
551,947
0.87
Jul 08, 2025
232.52
234.72
231.59
232.57
232.57
-0.32%
610,301
0.95
Jul 07, 2025
237.56
237.56
231.97
233.32
233.32
-1.78%
523,505
0.81
Jul 03, 2025
238.53
238.53
236.13
237.55
237.55
-0.29%
242,380
0.38
Jul 02, 2025
241.73
242.71
237.18
238.25
238.25
-1.82%
548,174
0.84
Jul 01, 2025
239.13
243.08
238.20
242.66
242.66
+1.02%
918,422
1.43
Jun 30, 2025
238.76
240.61
238.20
240.22
240.22
+0.60%
570,020
0.89
Jun 27, 2025
238.59
240.63
236.73
238.79
238.79
+0.11%
741,594
1.16
Jun 26, 2025
241.02
241.03
237.93
238.53
238.53
-0.77%
395,532
0.62
Jun 25, 2025
239.39
241.59
237.15
240.37
240.37
+0.33%
534,990
0.84
Jun 24, 2025
237.18
240.06
234.51
239.59
239.59
+1.13%
467,766
0.73
Jun 23, 2025
235.67
237.00
234.08
236.91
236.91
+0.53%
430,320
0.66
Jun 20, 2025
236.96
237.74
234.53
235.67
235.67
-0.24%
665,864
1.02
Jun 18, 2025
236.89
238.27
235.92
236.23
236.23
-0.36%
540,879
0.83
Jun 17, 2025
238.93
239.57
236.40
237.08
237.08
-1.69%
563,746
0.87
Jun 16, 2025
241.88
243.72
240.53
241.16
241.16
-0.07%
417,853
0.64
Jun 13, 2025
240.07
244.26
240.00
241.34
241.34
-0.44%
464,079
0.72
Jun 12, 2025
240.83
242.42
239.74
242.41
242.41
+0.69%
360,820
0.56
Jun 11, 2025
242.67
243.22
240.20
240.74
240.74
-0.67%
471,834
0.73
Jun 10, 2025
242.73
244.64
241.76
242.36
242.36
+0.10%
576,779
0.88
Jun 09, 2025
244.54
244.99
241.86
242.70
242.13
-0.18%
564,706
0.86
Jun 06, 2025
244.32
245.00
241.89
243.72
243.15
+0.29%
590,537
0.90
Jun 05, 2025
243.49
244.67
241.33
243.58
243.01
+0.85%
760,430
1.14
Jun 04, 2025
243.69
244.18
241.47
242.10
241.53
-0.27%
616,540
0.92
Jun 03, 2025
241.24
243.98
240.64
243.33
242.76
+0.75%
555,012
0.82
Jun 02, 2025
243.82
243.82
240.13
242.08
241.51
-1.04%
501,697
0.74
May 30, 2025
243.32
245.69
242.31
245.21
244.63
+0.32%
1,044,282
1.55
May 29, 2025
243.65
246.63
243.64
245.00
244.42
+0.24%
440,940
0.66
May 28, 2025
245.63
246.64
244.01
245.00
244.42
-0.25%
525,887
0.79
May 27, 2025
245.95
247.24
244.82
246.20
245.62
+1.56%
531,697
0.79
May 23, 2025
243.00
244.02
242.10
243.00
242.43
-0.09%
538,496
0.81
May 22, 2025
245.50
245.50
242.52
243.80
243.23
-0.79%
540,889
0.81
May 21, 2025
248.59
249.34
246.02
246.33
245.75
-1.42%
533,406
0.81
May 20, 2025
250.90
252.22
249.37
250.47
249.88
-0.59%
673,493
1.03
May 19, 2025
250.38
252.79
248.91
252.55
251.96
+0.62%
562,320
0.86
May 16, 2025
246.64
252.20
245.10
251.59
251.00
+2.15%
1,623,127
2.58
May 15, 2025
240.30
248.68
235.97
246.88
246.30
+8.77%
1,153,877
1.87
May 14, 2025
231.50
231.83
226.53
227.50
226.96
-1.35%
973,948
1.60
May 13, 2025
233.09
233.11
230.70
231.15
230.61
-0.60%
570,579
0.94
May 12, 2025
230.00
233.27
228.81
233.10
232.55
+3.19%
706,030
1.18
May 09, 2025
226.41
227.18
224.56
226.43
225.90
+0.49%
511,900
0.85
May 08, 2025
225.17
228.08
223.33
225.86
225.33
+0.61%
510,104
0.83
May 07, 2025
223.56
226.04
220.93
225.02
224.49
+1.39%
755,566
1.22
May 06, 2025
222.99
224.98
221.06
222.45
221.93
-0.59%
1,171,249
1.93
May 05, 2025
224.84
226.22
221.93
224.30
223.77
<+0.01%
752,371
1.25
May 02, 2025
225.48
225.71
221.94
224.81
224.28
+1.39%
745,600
1.24
May 01, 2025
222.94
223.81
218.36
222.24
221.72
-0.88%
1,088,982
1.85
Rows: