NYSE · STE

STERIS plc

Healthcare · Medical - Devices

$205.04

Down-$3.00 (-1.44%)

Updated Sep 20, 2026, 9:40 AM

SID Score

5.5/10

Composite research score

Smart Money

58/100

Neutral

Price performance

STE price history

1M range · 19 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

STE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$206.24	$207.70	$205.00	$205.04	1.54M
Sep 17, 2026	$210.81	$210.815	$206.97	$208.04	765.55K
Sep 16, 2026	$209.34	$213.48	$208.335	$209.90	639.52K
Sep 15, 2026	$212.64	$214.02	$210.19	$210.28	779K
Sep 14, 2026	$213.92	$216.67	$210.795	$213.66	742.44K
Sep 11, 2026	$214.00	$214.21	$209.59	$210.76	595.42K
Sep 10, 2026	$213.52	$214.52	$211.35	$212.45	691.89K
Sep 9, 2026	$216.99	$218.245	$213.29	$215.09	499.1K
Sep 8, 2026	$221.93	$222.97	$217.315	$218.44	670.59K
Sep 4, 2026	$223.20	$225.44	$221.435	$224.59	568K
Sep 3, 2026	$231.55	$233.275	$225.90	$226.83	519.75K
Sep 2, 2026	$229.23	$236.085	$225.545	$230.35	468.49K
Sep 1, 2026	$233.88	$234.50	$228.96	$229.65	558.51K
Aug 31, 2026	$231.69	$233.055	$229.845	$232.64	860.21K
Aug 28, 2026	$233.00	$234.07	$230.57	$233.78	339.46K
Aug 27, 2026	$235.25	$236.12	$232.81	$232.97	532.73K
Aug 26, 2026	$234.67	$237.43	$234.35	$236.77	547.42K
Aug 25, 2026	$237.00	$240.34	$235.02	$236.44	906.75K
Aug 24, 2026	$237.61	$240.00	$235.13	$237.87	361K