NYSE · STE

STERIS plc

Healthcare · Medical - Devices

$252.30

Down-$1.82 (-0.72%)

Updated Nov 8, 2026, 8:09 AM

SID Score

6.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance · STE

STE price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

STE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$248.03	$253.44	$248.03	$252.30	1.39M
Nov 5, 2026	$252.35	$259.245	$247.675	$254.12	1.65M
Nov 4, 2026	$240.51	$249.2825	$236.77	$247.91	1.38M
Nov 3, 2026	$231.83	$233.66	$227.50	$231.35	709.16K
Nov 2, 2026	$229.33	$233.75	$228.23	$233.35	617.47K
Oct 30, 2026	$233.98	$233.98	$225.65	$227.12	992.33K
Oct 29, 2026	$231.18	$232.46	$229.21	$232.14	485.78K
Oct 28, 2026	$227.02	$230.13	$225.01	$228.78	417.32K
Oct 27, 2026	$229.42	$230.37	$227.06	$228.49	459.47K
Oct 26, 2026	$231.26	$234.335	$228.28	$230.12	805.44K
Oct 23, 2026	$230.79	$233.14	$229.39	$232.15	564.66K
Oct 22, 2026	$223.00	$232.34	$222.065	$232.22	1.02M
Oct 21, 2026	$222.77	$226.24	$221.00	$221.48	1.79M
Oct 20, 2026	$223.99	$226.63	$223.28	$225.18	551.05K
Oct 19, 2026	$220.34	$223.41	$219.80	$221.97	477.4K
Oct 16, 2026	$225.37	$226.715	$221.105	$222.66	601.45K
Oct 15, 2026	$221.81	$224.51	$219.00	$224.33	838.58K
Oct 14, 2026	$217.65	$219.295	$215.70	$217.26	587.2K
Oct 13, 2026	$220.21	$221.45	$216.135	$217.77	509.9K
Oct 12, 2026	$216.09	$220.745	$213.77	$218.98	725.95K