Indicators

Markets:

News

STERIS plc (Ireland) Ordinary Shares (NY:STE)

219.94 -1.19 (-0.54%)

Official Closing Price Updated: 6:30 PM EDT, Apr 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	220.03	222.40	218.68	219.94	659,075	-1.19(-0.54%)
Mar 31, 2026	222.01	222.37	217.16	221.13	715,350	+1.75(+0.80%)
Mar 30, 2026	221.00	222.27	218.09	219.38	460,167	-0.02(-0.01%)
Mar 27, 2026	222.55	223.39	218.69	219.40	860,045	-4.03(-1.80%)
Mar 26, 2026	222.00	226.25	221.99	223.43	466,539	+0.05(+0.02%)
Mar 25, 2026	224.37	226.33	220.53	223.38	691,998	+1.65(+0.74%)
Mar 24, 2026	218.24	225.03	217.97	221.73	715,190	+0.73(+0.33%)
Mar 23, 2026	224.28	224.43	220.54	221.00	1,218,538	+0.97(+0.44%)
Mar 20, 2026	216.62	220.75	216.03	220.03	1,580,716	+2.11(+0.97%)
Mar 19, 2026	214.89	219.53	214.89	217.92	616,354	+1.70(+0.79%)
Mar 18, 2026	216.83	218.78	214.00	216.22	608,493	-3.91(-1.78%)
Mar 17, 2026	221.31	223.02	219.24	220.13	613,306	+1.08(+0.49%)
Mar 16, 2026	217.03	221.06	216.44	219.05	853,507	+4.48(+2.09%)
Mar 13, 2026	214.81	217.48	209.97	214.57	1,478,396	+2.22(+1.05%)
Mar 12, 2026	220.34	221.34	212.17	212.35	1,370,939	-9.20(-4.15%)
Mar 11, 2026	221.62	222.33	217.14	221.55	1,614,733	-0.53(-0.24%)
Mar 10, 2026	228.75	228.75	221.94	222.08	741,518	-5.64(-2.48%)
Mar 09, 2026	227.73	228.09	222.21	227.72	1,185,792	-2.79(-1.21%)
Mar 06, 2026	236.44	236.54	229.89	230.51	983,236	-8.00(-3.35%)
Mar 05, 2026	240.01	241.96	235.31	238.51	991,380	-4.56(-1.88%)
Mar 04, 2026	244.19	245.94	241.66	243.07	843,801	-0.28(-0.12%)
Mar 03, 2026	243.58	244.59	240.47	243.35	840,848	-4.42(-1.78%)
Mar 02, 2026	249.91	251.35	245.50	247.77	791,278	-4.58(-1.81%)
Feb 27, 2026	253.11	254.42	251.37	252.35	844,531	-2.35(-0.92%)
Feb 26, 2026	252.84	255.66	250.42	254.70	850,685	+3.08(+1.22%)
Feb 25, 2026	247.47	251.75	244.32	251.62	1,090,933	+4.88(+1.98%)
Feb 24, 2026	246.12	250.13	246.03	246.74	1,086,109	-0.37(-0.15%)
Feb 23, 2026	250.17	251.10	246.36	247.11	897,021	-3.54(-1.41%)
Feb 20, 2026	252.19	255.58	249.06	250.65	1,086,327	-0.53(-0.21%)
Feb 19, 2026	249.00	251.18	247.87	251.18	481,699	+1.83(+0.73%)
Feb 18, 2026	245.97	250.86	244.79	249.35	815,599	+3.94(+1.61%)
Feb 17, 2026	248.35	252.06	245.36	245.41	942,004	-2.94(-1.18%)
Feb 13, 2026	245.18	249.79	244.99	248.35	847,688	+4.13(+1.69%)
Feb 12, 2026	244.07	247.35	241.73	244.22	1,282,961	+0.75(+0.31%)
Feb 11, 2026	243.45	244.08	237.87	243.47	977,882	-1.20(-0.49%)
Feb 10, 2026	244.49	248.18	244.39	244.67	847,287	-0.73(-0.30%)
Feb 09, 2026	250.27	250.31	245.22	245.40	933,041	-6.76(-2.68%)
Feb 06, 2026	246.42	252.98	240.77	252.16	1,535,780	+8.35(+3.42%)
Feb 05, 2026	240.19	251.03	226.41	243.81	3,866,929	-20.46(-7.74%)
Feb 04, 2026	262.79	266.63	261.85	264.27	852,763	+2.60(+0.99%)
Feb 03, 2026	262.77	268.74	260.91	261.67	643,975	-2.57(-0.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.