STERIS plc (STE) Historical Stock Data
261.02 ↑1.62 (0.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, STE is up 0.25% a day on average. There have been 17 days where STERIS plc closed green and 13 days where STE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 259.66 | 261.02 | ↑$1.36 (0.52%) | 258.89 | 261.53 | 387.60K |
| 2025-12-03 | 259.92 | 259.40 | ↓$0.52 (-0.20%) | 256.68 | 261.26 | 280.92K |
| 2025-12-02 | 264.00 | 259.30 | ↓$4.70 (-1.78%) | 258.47 | 264.00 | 377.42K |
| 2025-12-01 | 264.48 | 262.89 | ↓$1.59 (-0.60%) | 261.60 | 266.70 | 700.65K |
| 2025-11-28 | 267.31 | 266.28 | ↓$1.03 (-0.39%) | 263.01 | 268.57 | 275.54K |
| 2025-11-26 | 266.48 | 266.85 | ↑$0.37 (0.14%) | 264.30 | 268.60 | 330.38K |
| 2025-11-25 | 264.84 | 267.79 | ↑$2.95 (1.11%) | 264.39 | 268.60 | 577.91K |
| 2025-11-24 | 263.00 | 263.08 | ↑$0.08 (0.03%) | 262.08 | 265.34 | 486.35K |
| 2025-11-21 | 257.13 | 263.29 | ↑$6.16 (2.40%) | 256.38 | 264.16 | 0.98M |
| 2025-11-20 | 254.94 | 256.98 | ↑$2.04 (0.80%) | 253.83 | 258.25 | 506.63K |
| 2025-11-19 | 256.63 | 254.71 | ↓$1.92 (-0.75%) | 252.15 | 259.01 | 496.41K |
| 2025-11-18 | 257.50 | 257.00 | ↓$0.50 (-0.19%) | 255.86 | 258.59 | 414.93K |
| 2025-11-17 | 258.52 | 257.01 | ↓$1.51 (-0.58%) | 256.80 | 260.06 | 364.20K |
| 2025-11-14 | 260.76 | 258.41 | ↓$2.35 (-0.90%) | 256.71 | 261.05 | 403.54K |
| 2025-11-13 | 266.01 | 260.44 | ↓$5.57 (-2.09%) | 260.25 | 268.02 | 646.89K |
| 2025-11-12 | 266.18 | 267.99 | ↑$1.81 (0.68%) | 265.01 | 268.28 | 706.77K |
| 2025-11-11 | 264.50 | 266.70 | ↑$2.20 (0.83%) | 263.68 | 267.53 | 650.54K |
| 2025-11-10 | 262.24 | 264.01 | ↑$1.77 (0.67%) | 257.13 | 264.82 | 876.07K |
| 2025-11-07 | 259.57 | 263.77 | ↑$4.20 (1.62%) | 258.53 | 264.66 | 779.10K |
| 2025-11-06 | 248.04 | 260.06 | ↑$12.02 (4.85%) | 247.00 | 265.56 | 1.61M |
| 2025-11-05 | 240.51 | 243.18 | ↑$2.67 (1.11%) | 239.20 | 244.30 | 886.10K |
| 2025-11-04 | 238.34 | 241.85 | ↑$3.51 (1.47%) | 236.00 | 242.98 | 514.16K |
| 2025-11-03 | 235.37 | 237.32 | ↑$1.95 (0.83%) | 233.35 | 237.41 | 608.60K |
| 2025-10-31 | 234.70 | 235.70 | ↑$1.00 (0.43%) | 232.20 | 237.05 | 449.15K |
| 2025-10-30 | 235.79 | 236.19 | ↑$0.40 (0.17%) | 235.40 | 239.42 | 580.35K |
| 2025-10-29 | 241.00 | 236.79 | ↓$4.21 (-1.75%) | 236.00 | 241.00 | 560.45K |
| 2025-10-28 | 240.32 | 241.20 | ↑$0.88 (0.37%) | 238.21 | 242.83 | 1.48M |
| 2025-10-27 | 240.99 | 240.91 | ↓$0.08 (-0.03%) | 239.08 | 242.38 | 1.33M |
| 2025-10-24 | 243.34 | 240.76 | ↓$2.58 (-1.06%) | 240.57 | 243.34 | 341.70K |
| 2025-10-23 | 242.50 | 241.85 | ↓$0.65 (-0.27%) | 240.26 | 243.40 | 295.36K |
Create an account or log in to view more rows.
$STE buying this dip
$STE FYI - leaning bullish
$STE how much did you make this past week?
$STE only getting stronger
$STE going green
$STE Take it Bears !
$STE Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$STE keep it going
$STE Holding Pattern
$STE what happened?