Education
About Us
Working with TipRanks
Follow Us
Steris plc (STE)
NYSE:STE
Time Period
1Y
Events
Historical Prices
Rows:
Sep 15, 2025
250.02
250.89
246.96
247.81
247.81
-0.83%
757,812
1.30
Sep 12, 2025
252.32
253.00
248.80
249.88
249.88
-1.01%
774,374
1.34
Sep 11, 2025
245.43
252.55
243.01
252.43
252.43
+3.53%
758,380
1.33
Sep 10, 2025
248.29
248.55
243.83
243.83
243.83
-1.84%
431,140
0.75
Sep 09, 2025
248.45
249.20
246.69
248.39
248.39
+0.03%
399,617
0.69
Sep 08, 2025
244.86
249.35
243.25
248.32
248.32
+1.23%
932,971
1.63
Sep 05, 2025
243.65
246.99
242.58
245.30
245.30
+0.78%
331,368
0.57
Sep 04, 2025
241.37
243.47
239.40
243.39
243.39
+0.65%
499,549
0.86
Sep 03, 2025
240.58
242.59
240.01
242.46
241.83
+0.44%
534,063
0.92
Sep 02, 2025
243.66
244.84
241.79
242.02
241.39
-0.98%
406,819
0.70
Aug 29, 2025
244.80
246.86
242.70
245.06
244.42
+0.38%
561,727
0.95
Aug 28, 2025
248.34
248.47
244.08
244.77
244.13
-1.43%
512,916
0.87
Aug 27, 2025
247.49
249.44
246.62
248.98
248.33
+0.42%
629,086
1.07
Aug 26, 2025
247.99
248.88
246.40
248.58
247.93
+0.30%
548,216
0.94
Aug 25, 2025
251.69
252.13
247.94
248.48
247.83
-1.09%
320,860
0.54
Aug 22, 2025
249.19
252.46
247.77
251.87
251.22
+2.03%
375,557
0.63
Aug 21, 2025
248.24
249.15
247.18
247.50
246.86
-0.56%
331,118
0.56
Aug 20, 2025
248.27
251.33
247.44
249.55
248.90
+1.04%
489,553
0.82
Aug 19, 2025
243.46
248.04
243.46
247.62
246.98
+1.52%
376,814
0.63
Aug 18, 2025
244.95
246.83
244.32
244.56
243.92
-0.15%
319,789
0.51
Aug 15, 2025
247.01
248.02
244.53
245.56
244.92
+0.02%
466,774
0.74
Aug 14, 2025
246.74
246.85
244.29
246.14
245.50
-0.12%
447,191
0.70
Aug 13, 2025
243.86
248.06
242.90
247.07
246.43
+1.62%
455,177
0.71
Aug 12, 2025
242.09
243.91
241.29
243.76
243.13
+1.15%
341,182
0.53
Aug 11, 2025
242.87
243.64
241.29
241.62
240.99
-0.25%
424,209
0.65
Aug 08, 2025
238.60
244.25
236.83
242.85
242.22
+3.07%
863,791
1.34
Aug 07, 2025
227.16
237.56
226.58
236.24
235.63
+7.07%
1,192,943
1.87
Aug 06, 2025
222.35
224.41
220.55
221.21
220.64
-0.93%
725,977
1.13
Aug 05, 2025
228.47
228.70
223.09
223.87
223.29
-1.74%
735,318
1.14
Aug 04, 2025
226.59
228.88
226.26
228.43
227.84
+0.95%
590,247
0.91
Aug 01, 2025
226.09
227.78
224.00
226.87
226.28
+0.43%
733,675
1.12
Jul 31, 2025
228.57
229.97
226.05
226.49
225.90
-0.96%
700,706
1.05
Jul 30, 2025
227.59
229.84
227.59
229.27
228.67
+0.66%
408,065
0.60
Jul 29, 2025
226.48
228.73
225.90
228.37
227.78
+1.08%
438,323
0.64
Jul 28, 2025
229.61
230.56
226.23
226.53
225.94
-1.45%
429,711
0.63
Jul 25, 2025
226.89
231.27
226.44
230.46
229.86
+1.68%
650,272
0.96
Jul 24, 2025
225.84
228.50
224.48
227.25
226.66
+1.05%
376,548
0.56
Jul 23, 2025
225.54
226.21
222.33
225.47
224.88
+1.06%
535,245
0.80
Jul 22, 2025
223.49
226.28
223.21
223.69
223.11
+0.73%
818,037
1.23
Jul 21, 2025
224.88
225.57
222.45
222.65
222.07
-1.04%
643,674
0.98
Jul 18, 2025
225.52
226.87
222.89
225.58
224.99
+0.70%
1,721,773
2.70
Jul 17, 2025
226.42
227.57
224.15
224.59
224.01
-1.07%
1,076,152
1.72
Jul 16, 2025
229.39
230.18
225.54
227.62
227.03
-0.27%
552,907
0.89
Jul 15, 2025
228.94
230.91
227.89
228.84
228.24
+1.61%
849,984
1.37
Jul 14, 2025
227.10
227.56
224.70
225.79
225.20
-0.72%
833,951
1.35
Jul 11, 2025
229.28
229.28
225.93
228.03
227.44
-0.91%
431,191
0.69
Jul 10, 2025
231.28
233.36
230.20
230.72
230.12
+0.02%
530,745
0.85
Jul 09, 2025
233.35
233.35
229.63
231.28
230.68
-0.30%
551,947
0.87
Jul 08, 2025
232.52
234.72
231.59
232.57
231.96
-0.06%
610,301
0.95
Jul 07, 2025
237.56
237.56
231.97
233.32
232.71
-1.52%
523,505
0.81
Rows: