Steris (STE)
NYSE:STE
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 09, 2026
227.73
228.09
222.21
227.72
227.72
-1.21%
1,181,309
1.70
Mar 06, 2026
236.44
236.54
229.89
230.51
230.51
-3.35%
983,235
1.44
Mar 05, 2026
240.01
241.96
235.31
238.51
238.51
-1.88%
991,380
1.46
Mar 04, 2026
244.19
245.94
241.66
243.07
243.07
-0.12%
843,569
1.25
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
Rows: