Steris (STE)
NYSE:STE
Want to see STE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 18, 2026
212.19
217.83
211.13
212.87
212.87
+0.36%
833,727
1.04
May 15, 2026
215.41
216.65
211.33
212.11
212.11
-1.79%
1,392,305
1.75
May 14, 2026
212.19
216.49
211.23
215.98
215.98
+2.31%
1,004,325
1.29
May 13, 2026
209.26
212.57
207.80
211.10
211.10
+0.12%
979,812
1.26
May 12, 2026
205.94
213.18
199.74
210.85
210.85
+4.46%
1,822,790
2.37
May 11, 2026
205.86
207.23
201.08
201.85
201.85
-2.70%
1,011,023
1.31
May 08, 2026
213.71
214.30
206.97
207.45
207.45
-2.92%
885,215
1.15
May 07, 2026
214.56
216.28
195.14
213.70
213.70
-0.35%
557,791
0.72
May 06, 2026
215.00
217.37
213.80
214.46
214.46
+0.70%
617,178
0.78
May 05, 2026
213.10
214.10
209.61
212.97
212.97
+0.34%
566,825
0.67
May 04, 2026
212.58
214.85
212.09
212.25
212.25
-1.00%
545,733
0.64
May 01, 2026
217.79
218.34
214.40
214.40
214.40
-1.14%
678,936
0.80
Apr 30, 2026
212.61
217.41
210.33
216.88
216.88
+1.99%
952,633
1.13
Apr 29, 2026
218.03
219.09
211.45
212.65
212.65
-3.23%
810,433
0.96
Apr 28, 2026
223.99
224.91
218.23
219.75
219.75
-1.10%
492,161
0.58
Apr 27, 2026
221.43
222.98
220.63
222.19
222.19
+0.18%
477,076
0.57
Apr 24, 2026
222.76
224.34
220.14
221.80
221.80
-0.77%
446,885
0.53
Apr 23, 2026
223.73
227.34
220.73
223.52
223.52
-0.01%
432,844
0.51
Apr 22, 2026
221.58
225.11
221.07
223.55
223.55
+1.87%
848,637
1.01
Apr 21, 2026
226.23
227.87
219.14
219.45
219.45
-3.07%
1,203,923
1.46
Apr 20, 2026
223.25
226.47
221.99
226.41
226.41
+0.27%
460,606
0.56
Apr 17, 2026
222.15
227.83
219.38
225.79
225.79
+2.65%
600,548
0.73
Apr 16, 2026
220.51
221.71
218.26
219.97
219.97
-0.69%
832,199
1.02
Apr 15, 2026
225.00
226.52
220.61
221.50
221.50
-1.48%
839,294
1.04
Apr 14, 2026
223.85
226.11
223.48
224.83
224.83
>-0.01%
640,017
0.80
Apr 13, 2026
221.94
224.85
220.76
224.85
224.85
+1.02%
527,311
0.66
Apr 10, 2026
224.95
224.95
221.86
222.58
222.58
-0.52%
450,778
0.56
Apr 09, 2026
222.74
224.47
221.00
223.75
223.75
-0.57%
517,085
0.65
Apr 08, 2026
224.27
225.35
222.48
225.03
225.03
+2.65%
469,661
0.59
Apr 07, 2026
219.18
220.85
217.71
219.22
219.22
-0.34%
454,219
0.57
Apr 06, 2026
217.63
220.43
216.69
219.97
219.97
+0.58%
376,608
0.47
Apr 03, 2026
217.54
221.71
215.87
218.71
218.71
0.00%
0
0.00
Apr 02, 2026
217.54
221.71
215.87
218.71
218.71
-0.56%
763,546
0.95
Apr 01, 2026
220.03
222.40
218.68
219.94
219.94
-0.54%
659,079
0.82
Mar 31, 2026
222.01
222.37
217.17
221.13
221.13
+0.80%
715,349
0.90
Mar 30, 2026
221.00
222.27
218.09
219.38
219.38
>-0.01%
460,171
0.58
Mar 27, 2026
222.55
223.39
218.69
219.40
219.40
-1.80%
860,030
1.10
Mar 26, 2026
222.00
226.26
221.99
223.43
223.43
+0.02%
466,539
0.60
Mar 25, 2026
224.37
226.33
220.53
223.38
223.38
+0.74%
691,941
0.89
Mar 24, 2026
218.24
225.03
217.97
221.73
221.73
+0.33%
715,189
0.94
Mar 23, 2026
224.28
224.43
220.54
221.00
221.00
+0.44%
1,218,537
1.63
Mar 20, 2026
216.62
220.75
216.04
220.03
220.03
+0.97%
1,580,684
2.16
Mar 19, 2026
214.89
219.53
214.89
217.92
217.92
+0.79%
601,501
0.82
Mar 18, 2026
216.83
218.78
214.00
216.22
216.22
-1.78%
608,491
0.81
Mar 17, 2026
221.31
223.02
219.24
220.13
220.13
+0.49%
613,306
0.82
Mar 16, 2026
217.03
221.06
216.44
219.05
219.05
+2.09%
853,506
1.15
Mar 13, 2026
214.81
217.48
209.98
214.57
214.57
+1.05%
1,478,385
2.04
Mar 12, 2026
220.34
221.34
212.17
212.35
212.35
-4.15%
1,370,938
1.92
Mar 11, 2026
221.62
222.33
217.14
221.55
221.55
-0.24%
1,614,726
2.31
Mar 10, 2026
228.75
228.75
221.94
222.08
222.08
-2.48%
727,647
1.04
Rows: