Steris (STE)
NYSE:STE
Want to see STE full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 08, 2026
210.68
211.54
209.56
210.03
210.03
-0.80%
721,516
0.93
Jun 05, 2026
212.00
213.83
210.80
212.35
211.72
+0.05%
1,132,662
1.48
Jun 04, 2026
214.64
216.61
211.90
212.24
211.61
+0.98%
998,678
1.30
Jun 03, 2026
208.63
212.46
208.63
210.19
209.57
+0.21%
856,584
1.11
Jun 02, 2026
208.66
211.87
207.75
209.76
209.14
-0.62%
600,463
0.77
Jun 01, 2026
212.51
213.95
210.17
211.07
210.44
-0.78%
702,381
0.90
May 29, 2026
215.16
215.16
210.99
212.73
212.10
-1.24%
1,087,675
1.40
May 28, 2026
211.75
217.08
208.95
215.40
214.76
+1.19%
861,532
1.11
May 27, 2026
216.96
217.90
211.94
212.87
212.24
-1.57%
563,984
0.72
May 26, 2026
214.79
216.83
213.57
216.27
215.63
-0.14%
682,390
0.87
May 25, 2026
219.98
219.98
215.32
216.57
215.93
0.00%
0
0.00
May 22, 2026
219.98
219.98
215.32
216.57
215.93
-1.41%
645,470
0.80
May 21, 2026
213.49
219.80
211.85
219.67
219.02
+1.71%
889,491
1.10
May 20, 2026
213.27
216.96
209.33
215.97
215.33
+0.72%
856,523
1.06
May 19, 2026
212.17
216.19
210.57
214.42
213.78
+0.73%
794,745
0.99
May 18, 2026
212.19
217.83
211.13
212.87
212.24
+0.36%
833,727
1.04
May 15, 2026
215.41
216.65
211.33
212.11
211.48
-1.79%
1,392,305
1.74
May 14, 2026
212.19
216.49
211.23
215.98
215.34
+2.31%
1,004,325
1.28
May 13, 2026
209.26
212.57
207.80
211.10
210.47
+0.12%
979,812
1.26
May 12, 2026
205.94
213.18
199.74
210.85
210.22
+4.46%
1,822,790
2.36
May 11, 2026
205.86
207.23
201.08
201.85
201.25
-2.70%
1,025,853
1.33
May 08, 2026
213.71
214.30
206.97
207.45
206.83
-2.92%
885,215
1.15
May 07, 2026
214.56
216.28
195.14
213.70
213.07
-0.35%
557,791
0.72
May 06, 2026
215.00
217.37
213.80
214.46
213.82
+0.70%
617,178
0.78
May 05, 2026
213.10
214.10
209.61
212.97
212.34
+0.34%
566,825
0.67
May 04, 2026
212.58
214.85
212.09
212.25
211.62
-1.00%
545,733
0.64
May 01, 2026
217.79
218.34
214.40
214.40
213.76
-1.14%
678,936
0.80
Apr 30, 2026
212.61
217.41
210.33
216.88
216.24
+1.99%
952,633
1.13
Apr 29, 2026
218.03
219.09
211.45
212.65
212.02
-3.23%
810,494
0.96
Apr 28, 2026
223.99
224.91
218.23
219.75
219.10
-1.10%
492,161
0.58
Apr 27, 2026
221.43
222.98
220.63
222.19
221.53
+0.18%
477,076
0.56
Apr 24, 2026
222.76
224.34
220.14
221.80
221.14
-0.77%
446,885
0.53
Apr 23, 2026
223.73
227.34
220.73
223.52
222.86
-0.01%
432,844
0.51
Apr 22, 2026
221.58
225.11
221.07
223.55
222.89
+1.87%
848,637
1.01
Apr 21, 2026
226.23
227.87
219.14
219.45
218.80
-3.07%
1,203,923
1.46
Apr 20, 2026
223.25
226.47
221.99
226.41
225.74
+0.27%
460,606
0.56
Apr 17, 2026
222.15
227.83
219.38
225.79
225.12
+2.65%
600,548
0.73
Apr 16, 2026
220.51
221.71
218.26
219.97
219.32
-0.69%
832,199
1.02
Apr 15, 2026
225.00
226.52
220.61
221.50
220.84
-1.48%
839,294
1.04
Apr 14, 2026
223.85
226.11
223.48
224.83
224.16
>-0.01%
640,017
0.79
Apr 13, 2026
221.94
224.85
220.76
224.85
224.18
+1.02%
527,311
0.66
Apr 10, 2026
224.95
224.95
221.86
222.58
221.92
-0.52%
450,778
0.56
Apr 09, 2026
222.74
224.47
221.00
223.75
223.09
-0.57%
517,085
0.65
Apr 08, 2026
224.27
225.35
222.48
225.03
224.36
+2.65%
469,673
0.59
Apr 07, 2026
219.18
220.85
217.71
219.22
218.57
-0.34%
454,219
0.57
Apr 06, 2026
217.63
220.43
216.69
219.97
219.32
+0.58%
376,608
0.47
Apr 03, 2026
217.54
221.71
215.87
218.71
218.06
0.00%
0
0.00
Apr 02, 2026
217.54
221.71
215.87
218.71
218.06
-0.56%
763,546
0.95
Apr 01, 2026
220.03
222.40
218.68
219.94
219.29
-0.54%
659,079
0.82
Mar 31, 2026
222.01
222.37
217.17
221.13
220.47
+0.80%
715,349
0.90
Rows: