NYSE · STE

STERIS plc

Healthcare · Medical - Devices

$221.48

Down-$3.70 (-1.64%)

Updated Oct 22, 2026, 3:04 AM

SID Score

6.2/10

Composite research score

Smart Money

58/100

Neutral

Price performance · STE

STE price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 21, 2026

Daily close

View OHLC price history

STE OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 9, 2026	$210.63	$215.655	$209.02	$214.40	597.02K
Oct 8, 2026	$209.24	$210.92	$207.96	$210.76	498.4K
Oct 7, 2026	$208.66	$211.95	$208.37	$209.68	669.84K
Oct 6, 2026	$211.68	$213.17	$207.97	$208.65	909.39K
Oct 5, 2026	$208.46	$213.05	$207.46	$211.07	804.06K
Oct 2, 2026	$209.64	$210.27	$206.53	$208.54	676.53K
Oct 1, 2026	$210.04	$210.885	$207.82	$209.34	583.92K
Sep 30, 2026	$210.69	$212.12	$209.49	$210.01	560.82K
Sep 29, 2026	$210.05	$210.77	$208.07	$210.65	454.33K
Sep 28, 2026	$208.76	$211.63	$206.715	$211.00	493.65K
Sep 25, 2026	$208.11	$209.685	$207.21	$208.93	447.07K
Sep 24, 2026	$210.05	$211.45	$208.57	$208.77	524.38K
Sep 23, 2026	$208.41	$210.325	$207.07	$209.98	534.05K