Education
About Us
Working with TipRanks
Follow Us
Steris (STE)
NYSE:STE
Time Period
1Y
Events
Historical Prices
Rows:
Jan 08, 2026
257.17
263.08
257.17
260.68
260.68
+0.57%
441,139
0.69
Jan 07, 2026
260.97
262.47
258.36
259.20
259.20
-0.32%
470,450
0.73
Jan 06, 2026
255.90
262.26
255.90
260.03
260.03
+1.28%
517,367
0.81
Jan 05, 2026
249.98
257.16
248.84
256.75
256.75
+2.68%
644,373
1.00
Jan 02, 2026
253.43
253.43
246.65
250.04
250.04
-1.37%
678,759
1.06
Dec 31, 2025
255.50
255.79
252.67
253.52
253.52
-0.76%
411,069
0.63
Dec 30, 2025
255.19
256.34
253.00
255.47
255.47
-0.29%
278,004
0.43
Dec 29, 2025
255.73
257.24
255.34
256.22
256.22
+0.31%
366,451
0.56
Dec 26, 2025
255.52
256.97
253.87
255.42
255.42
-0.10%
284,003
0.43
Dec 24, 2025
255.01
257.56
254.84
255.68
255.68
+0.11%
259,179
0.39
Dec 23, 2025
254.50
256.99
252.58
255.39
255.39
+0.10%
448,759
0.67
Dec 22, 2025
252.56
255.85
252.56
255.13
255.13
+0.31%
557,519
0.84
Dec 19, 2025
250.98
255.95
249.99
254.34
254.34
+1.11%
1,702,835
2.64
Dec 18, 2025
252.21
255.29
251.09
251.55
251.55
-0.05%
451,823
0.70
Dec 17, 2025
252.16
255.31
250.46
251.67
251.67
-0.54%
513,881
0.79
Dec 16, 2025
254.84
254.84
251.09
253.03
253.03
-0.41%
642,416
0.99
Dec 15, 2025
252.41
254.76
251.43
254.07
254.07
+0.91%
641,127
0.99
Dec 12, 2025
253.14
254.24
249.92
251.79
251.79
-0.28%
563,750
0.87
Dec 11, 2025
261.45
261.45
252.35
252.49
252.49
-2.45%
838,195
1.29
Dec 10, 2025
258.21
261.23
256.96
258.84
258.84
+0.61%
772,551
1.19
Dec 09, 2025
262.58
264.35
256.63
257.27
257.27
-1.58%
448,061
0.69
Dec 08, 2025
262.32
264.20
260.51
261.41
261.41
-0.71%
756,998
1.18
Dec 05, 2025
262.13
263.99
260.10
263.28
263.28
+0.87%
585,628
0.90
Dec 04, 2025
259.66
261.53
258.89
261.02
261.02
+0.62%
537,785
0.84
Dec 03, 2025
259.92
261.26
256.68
259.40
259.40
+0.04%
396,349
0.61
Dec 02, 2025
264.00
264.00
258.47
259.30
259.30
-1.37%
571,468
0.89
Dec 01, 2025
264.48
266.70
261.60
262.89
262.89
-1.27%
747,183
1.17
Nov 28, 2025
267.31
268.57
263.01
266.28
266.28
-0.21%
311,273
0.48
Nov 26, 2025
266.48
268.60
264.30
266.85
266.85
-0.35%
431,701
0.67
Nov 25, 2025
264.84
268.60
263.57
267.79
267.79
+1.79%
577,905
0.90
Nov 24, 2025
263.00
265.34
262.08
263.08
263.08
-0.08%
1,025,939
1.61
Nov 21, 2025
257.13
264.16
256.38
263.29
263.29
+2.46%
976,596
1.56
Nov 20, 2025
254.94
258.25
253.83
256.98
256.98
+0.89%
623,721
1.00
Nov 19, 2025
256.63
259.01
252.15
254.71
254.71
-0.89%
652,639
1.05
Nov 18, 2025
257.50
258.59
255.86
257.00
257.00
+0.24%
543,818
0.88
Nov 17, 2025
258.52
260.06
256.80
257.01
256.38
-0.30%
532,891
0.87
Nov 14, 2025
260.76
261.05
256.71
258.41
257.78
-0.54%
504,369
0.82
Nov 13, 2025
266.01
268.02
260.25
260.44
259.80
-2.58%
973,914
1.61
Nov 12, 2025
266.18
268.30
265.01
267.99
267.33
+0.73%
706,825
1.18
Nov 11, 2025
264.50
267.53
263.68
266.70
266.05
+1.27%
809,706
1.36
Nov 10, 2025
262.24
264.82
257.13
264.01
263.36
+0.34%
1,080,556
1.85
Nov 07, 2025
259.57
264.66
258.53
263.77
263.12
+1.68%
897,497
1.56
Nov 06, 2025
248.04
265.56
247.00
260.06
259.42
+7.20%
1,610,702
2.86
Nov 05, 2025
240.51
244.30
239.20
243.18
242.58
+0.80%
1,086,069
1.92
Nov 04, 2025
238.34
242.98
235.98
241.85
241.26
+2.16%
727,265
1.29
Nov 03, 2025
235.37
237.41
233.28
237.32
236.74
+0.93%
746,028
1.32
Oct 31, 2025
234.70
237.05
232.20
235.70
235.12
+0.04%
604,345
1.07
Oct 30, 2025
235.79
239.42
235.40
236.19
235.61
>-0.01%
697,919
1.23
Oct 29, 2025
241.00
241.00
236.00
236.79
236.21
-1.59%
560,446
0.99
Oct 28, 2025
240.32
242.83
238.21
241.20
240.61
+0.37%
1,475,949
2.68
Rows: