Education
About Us
Working with TipRanks
Follow Us
Steris (STE)
NYSE:STE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 03, 2026
243.58
244.59
240.47
243.35
243.35
-1.78%
840,848
1.25
Mar 02, 2026
249.91
251.35
245.50
247.77
247.77
-1.81%
791,287
1.19
Feb 27, 2026
253.11
254.42
251.37
252.35
252.35
-0.92%
844,530
1.28
Feb 26, 2026
252.84
255.66
250.42
254.70
254.70
+1.22%
850,394
1.29
Feb 25, 2026
247.47
251.75
244.32
251.62
251.62
+1.98%
1,090,932
1.69
Feb 24, 2026
246.12
250.14
246.03
246.74
246.74
-0.15%
1,086,109
1.72
Feb 23, 2026
250.17
251.10
246.36
247.11
247.11
-1.41%
897,020
1.44
Feb 20, 2026
252.19
255.58
249.06
250.65
250.65
-0.21%
1,086,327
1.77
Feb 19, 2026
249.00
251.18
247.87
251.18
251.18
+0.73%
481,700
0.77
Feb 18, 2026
245.97
250.86
244.79
249.35
249.35
+1.61%
815,599
1.30
Feb 17, 2026
248.35
252.06
245.36
245.41
245.41
-0.93%
942,004
1.52
Feb 16, 2026
245.18
249.79
244.99
248.35
247.72
0.00%
0
0.00
Feb 13, 2026
245.18
249.79
244.99
248.35
247.72
+1.69%
847,688
1.35
Feb 12, 2026
244.07
247.35
241.73
244.22
243.60
+0.31%
1,282,964
2.09
Feb 11, 2026
243.45
244.08
237.87
243.47
242.85
-0.49%
977,882
1.61
Feb 10, 2026
244.49
248.18
244.39
244.67
244.05
-0.30%
847,297
1.39
Feb 09, 2026
250.27
250.31
245.22
245.40
244.78
-2.68%
933,041
1.54
Feb 06, 2026
246.42
252.98
240.77
252.16
251.52
+3.42%
1,535,780
2.59
Feb 05, 2026
240.19
251.04
226.41
243.81
243.19
-7.74%
3,867,275
7.04
Feb 04, 2026
262.79
266.63
261.85
264.27
263.60
+0.99%
852,785
1.55
Feb 03, 2026
262.77
268.74
260.91
261.67
261.01
-0.97%
643,975
1.14
Feb 02, 2026
262.13
265.01
261.91
264.24
263.57
+0.62%
582,055
1.01
Jan 30, 2026
261.63
263.83
259.33
262.60
261.93
+0.37%
1,018,463
1.79
Jan 29, 2026
261.01
262.84
257.87
261.64
260.98
+0.30%
526,700
0.92
Jan 28, 2026
261.35
262.40
259.76
260.86
260.20
-0.84%
441,348
0.77
Jan 27, 2026
261.78
265.99
261.78
263.07
262.40
-0.02%
491,269
0.85
Jan 26, 2026
260.94
264.41
260.57
263.13
262.46
+1.39%
501,212
0.87
Jan 23, 2026
259.61
261.70
255.69
259.52
258.86
-0.53%
367,166
0.62
Jan 22, 2026
260.21
263.13
259.02
260.90
260.24
-0.11%
335,718
0.55
Jan 21, 2026
259.77
264.08
258.62
261.18
260.52
+1.24%
432,070
0.71
Jan 20, 2026
265.67
267.10
257.86
257.99
257.34
-3.97%
664,879
1.10
Jan 19, 2026
267.28
269.44
265.96
268.65
267.97
0.00%
0
0.00
Jan 16, 2026
267.28
269.44
265.96
268.65
267.97
+0.15%
533,726
0.87
Jan 15, 2026
264.27
269.37
261.76
268.26
267.58
+1.52%
488,639
0.80
Jan 14, 2026
258.89
264.45
256.51
264.25
263.58
+1.69%
460,749
0.75
Jan 13, 2026
260.47
261.03
256.62
259.87
259.21
-0.35%
322,149
0.52
Jan 12, 2026
256.50
261.21
252.53
260.77
260.11
+1.54%
301,394
0.49
Jan 09, 2026
260.69
262.37
256.58
256.82
256.17
-1.48%
380,067
0.61
Jan 08, 2026
257.17
263.08
257.17
260.68
260.02
+0.57%
441,139
0.71
Jan 07, 2026
260.97
262.47
258.36
259.20
258.54
-0.32%
470,450
0.76
Jan 06, 2026
255.90
262.26
255.90
260.03
259.37
+1.28%
517,367
0.84
Jan 05, 2026
249.98
257.16
248.84
256.75
256.10
+2.68%
644,373
1.06
Jan 02, 2026
253.43
253.43
246.65
250.04
249.41
-1.37%
678,759
1.11
Jan 01, 2026
255.50
255.79
252.67
253.52
252.88
0.00%
0
0.00
Dec 31, 2025
255.50
255.79
252.67
253.52
252.88
-0.76%
411,069
0.66
Dec 30, 2025
255.19
256.34
253.00
255.47
254.82
-0.29%
278,004
0.44
Dec 29, 2025
255.73
257.24
255.34
256.22
255.57
+0.31%
366,451
0.58
Dec 26, 2025
255.52
256.97
253.87
255.42
254.77
-0.10%
284,003
0.44
Dec 25, 2025
255.01
257.56
254.84
255.68
255.03
0.00%
0
0.00
Dec 24, 2025
255.01
257.56
254.84
255.68
255.03
+0.11%
259,178
0.39
Rows: