About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

254.09 -1.38 (-0.54%)
Streaming Delayed Price Updated: 11:21 AM EST, Dec 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2025 255.19 256.34 253.00 255.47 278,004 -0.75(-0.29%)
Dec 29, 2025 255.73 257.24 255.34 256.22 366,451 +0.80(+0.31%)
Dec 26, 2025 255.52 256.97 253.87 255.42 284,003 -0.26(-0.10%)
Dec 24, 2025 255.01 257.56 254.84 255.68 259,179 +0.29(+0.11%)
Dec 23, 2025 254.50 256.99 252.58 255.39 448,729 +0.26(+0.10%)
Dec 22, 2025 252.56 255.84 252.56 255.13 557,471 +0.79(+0.31%)
Dec 19, 2025 250.98 255.95 249.99 254.34 1,702,835 +2.79(+1.11%)
Dec 18, 2025 252.21 255.29 251.09 251.55 448,888 -0.12(-0.05%)
Dec 17, 2025 252.16 255.31 250.46 251.67 513,881 -1.36(-0.54%)
Dec 16, 2025 254.84 254.84 251.09 253.03 642,415 -1.04(-0.41%)
Dec 15, 2025 252.41 254.76 251.43 254.07 641,106 +2.28(+0.91%)
Dec 12, 2025 253.14 254.24 249.92 251.79 563,750 -0.70(-0.28%)
Dec 11, 2025 261.45 261.45 252.35 252.49 839,325 -6.35(-2.45%)
Dec 10, 2025 258.21 261.23 256.96 258.84 772,539 +1.57(+0.61%)
Dec 09, 2025 262.58 264.35 256.63 257.27 447,989 -4.14(-1.58%)
Dec 08, 2025 262.32 264.20 260.51 261.41 756,998 -1.87(-0.71%)
Dec 05, 2025 262.13 263.99 260.10 263.28 585,628 +2.26(+0.87%)
Dec 04, 2025 259.66 261.53 258.89 261.02 537,785 +1.62(+0.62%)
Dec 03, 2025 259.92 261.26 256.68 259.40 396,349 +0.10(+0.04%)
Dec 02, 2025 264.00 264.00 258.47 259.30 571,468 -3.59(-1.37%)
Dec 01, 2025 264.48 266.70 261.60 262.89 747,162 -3.39(-1.27%)
Nov 28, 2025 267.31 268.57 263.01 266.28 311,273 -0.57(-0.21%)
Nov 26, 2025 266.48 268.60 264.30 266.85 431,701 -0.94(-0.35%)
Nov 25, 2025 264.84 268.60 263.57 267.79 577,898 +4.71(+1.79%)
Nov 24, 2025 263.00 265.34 262.08 263.08 980,093 -0.21(-0.08%)
Nov 21, 2025 257.13 264.15 256.38 263.29 976,596 +6.31(+2.46%)
Nov 20, 2025 254.94 258.25 253.83 256.98 623,614 +2.27(+0.89%)
Nov 19, 2025 256.63 259.01 252.15 254.71 652,639 -2.29(-0.89%)
Nov 18, 2025 257.50 258.58 255.86 257.00 543,818 -0.01(-0.00%)
Nov 17, 2025 258.52 260.06 256.80 257.01 532,854 -1.40(-0.54%)
Nov 14, 2025 260.76 261.05 256.71 258.41 504,369 -2.03(-0.78%)
Nov 13, 2025 266.01 268.02 260.25 260.44 973,914 -7.55(-2.82%)
Nov 12, 2025 266.18 268.30 265.01 267.99 706,822 +1.29(+0.48%)
Nov 11, 2025 264.50 267.53 263.68 266.70 809,707 +2.69(+1.02%)
Nov 10, 2025 262.24 264.82 257.12 264.01 1,080,525 +0.24(+0.09%)
Nov 07, 2025 259.57 264.66 258.53 263.77 897,497 +3.71(+1.43%)
Nov 06, 2025 248.04 265.56 247.00 260.06 1,610,653 +16.88(+6.94%)
Nov 05, 2025 240.51 244.30 239.20 243.18 1,086,061 +1.33(+0.55%)
Nov 04, 2025 238.34 242.98 235.98 241.85 727,246 +4.53(+1.91%)
Nov 03, 2025 235.37 237.41 233.28 237.32 746,028 +1.62(+0.69%)
Oct 31, 2025 234.70 237.04 232.20 235.70 604,345 -0.49(-0.21%)
Oct 30, 2025 235.79 239.42 235.40 236.19 697,948 -0.60(-0.25%)
Oct 29, 2025 241.00 241.00 236.00 236.79 560,446 -4.41(-1.83%)
Oct 28, 2025 240.32 242.83 238.21 241.20 1,475,949 +0.29(+0.12%)
Oct 27, 2025 240.99 242.38 239.07 240.91 1,334,339 +0.15(+0.06%)
Oct 24, 2025 243.34 243.34 240.57 240.76 341,704 -1.09(-0.45%)
Oct 23, 2025 242.50 243.95 240.21 241.85 295,358 -0.52(-0.21%)
Oct 22, 2025 244.23 244.48 241.68 242.37 653,598 +0.34(+0.14%)
Oct 21, 2025 242.75 245.20 240.27 242.03 371,196 -0.19(-0.08%)
Oct 20, 2025 240.43 242.71 239.06 242.22 498,465 +2.01(+0.84%)
Oct 17, 2025 240.86 241.34 237.29 240.21 507,512 -0.09(-0.04%)
Oct 16, 2025 236.40 240.87 235.32 240.30 450,790 +3.54(+1.50%)
Oct 15, 2025 237.02 238.94 234.96 236.76 347,414 -1.05(-0.44%)
Oct 14, 2025 235.02 238.03 232.51 237.81 516,874 +2.33(+0.99%)
Oct 13, 2025 235.64 237.10 234.17 235.48 358,427 -0.35(-0.15%)
Oct 10, 2025 240.00 240.50 235.34 235.83 414,026 -3.59(-1.50%)
Oct 09, 2025 243.74 244.91 239.23 239.42 371,137 -2.91(-1.20%)
Oct 08, 2025 242.25 242.63 240.44 242.33 396,526 +0.77(+0.32%)
Oct 07, 2025 242.01 243.20 240.84 241.56 694,260 +0.92(+0.38%)
Oct 06, 2025 241.82 242.69 239.16 240.64 563,677 -1.86(-0.77%)
Oct 03, 2025 242.78 244.61 241.10 242.50 714,215 +0.10(+0.04%)
Oct 02, 2025 240.18 243.31 240.18 242.40 504,105 +1.10(+0.46%)
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.