Education
About Us
Working with TipRanks
Follow Us
Steris plc (STE)
NYSE:STE
Time Period
1Y
Events
Historical Prices
Rows:
Aug 04, 2025
226.59
228.88
226.26
228.43
228.43
+0.69%
590,247
0.91
Aug 01, 2025
226.09
227.78
224.00
226.87
226.87
+0.17%
733,675
1.12
Jul 31, 2025
228.57
229.97
226.05
226.49
226.49
-1.21%
700,706
1.05
Jul 30, 2025
227.59
229.84
227.59
229.27
229.27
+0.39%
408,065
0.60
Jul 29, 2025
226.48
228.73
225.90
228.37
228.37
+0.81%
438,323
0.64
Jul 28, 2025
229.61
230.56
226.23
226.53
226.53
-1.71%
429,711
0.63
Jul 25, 2025
226.89
231.27
226.44
230.46
230.46
+1.41%
650,272
0.96
Jul 24, 2025
225.84
228.50
224.48
227.25
227.25
+0.79%
376,548
0.56
Jul 23, 2025
225.54
226.21
222.33
225.47
225.47
+0.80%
535,245
0.80
Jul 22, 2025
223.49
226.28
223.21
223.69
223.69
+0.47%
818,037
1.23
Jul 21, 2025
224.88
225.57
222.45
222.65
222.65
-1.30%
643,674
0.98
Jul 18, 2025
225.52
226.87
222.89
225.58
225.58
+0.44%
1,721,773
2.70
Jul 17, 2025
226.42
227.57
224.15
224.59
224.59
-1.33%
1,076,152
1.72
Jul 16, 2025
229.39
230.18
225.54
227.62
227.62
-0.53%
552,907
0.89
Jul 15, 2025
228.94
230.91
227.89
228.84
228.84
+1.35%
849,984
1.37
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
Rows: