STE
STERIS (STE)
NYSE
$237.91-$0.02 (-0.008%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $23.0B
    Market Cap
  • -4.53%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +12.36%
    Low Price$214.07
    High Price$238.91
  • 3 Months
    +8.63%
    Low Price$199.40
    High Price$238.91
  • 1 Year
    -4.53%
    Low Price$199.40
    High Price$267.17
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
235.47
238.59
235.47
237.93
+0.93%
440,094
08/20/2026
235.75
238.78
235.11
235.74
-0.49%
565,426
08/19/2026
233.86
238.74
233.82
236.91
+1.95%
706,449
08/18/2026
232.65
234.30
230.86
232.39
+1.15%
657,928
08/17/2026
230.59
232.36
229.36
229.75
-1.51%
668,333
08/14/2026
236.54
238.24
232.43
233.28
-1.18%
646,697
08/13/2026
237.27
237.63
234.15
236.07
-0.22%
566,123
08/12/2026
234.00
237.07
233.01
236.60
-0.68%
648,290
08/11/2026
238.70
241.39
237.13
238.23
-0.28%
651,752
08/10/2026
237.47
239.36
235.00
238.91
+0.61%
700,863
08/07/2026
229.40
238.45
227.42
237.47
+2.45%
804,015
08/06/2026
214.54
231.78
214.54
231.78
-0.40%
1,383,806
08/05/2026
233.94
233.94
227.99
232.71
-0.06%
922,856
08/05/2026
$2.59 Earnings
08/04/2026
230.05
233.50
229.04
232.85
+0.09%
910,724
08/03/2026
230.86
235.41
229.68
232.64
+1.86%
776,776
07/31/2026
228.38
230.13
227.67
228.40
-1.22%
828,102
07/30/2026
230.80
235.20
228.76
231.21
-1.54%
824,820
07/29/2026
230.02
235.66
229.73
234.83
+1.95%
922,583
07/28/2026
222.45
230.65
222.45
230.34
+5.47%
872,449
07/27/2026
215.77
220.14
215.77
218.40
+2.02%
715,479
07/24/2026
212.85
215.90
211.79
214.07
+1.63%
511,417
07/23/2026
209.76
213.37
209.57
210.64
+0.03%
454,353
07/22/2026
212.61
212.61
209.67
210.57
-0.56%
690,627
07/21/2026
211.00
213.03
208.51
211.75
-1.27%
582,061
07/20/2026
217.02
217.59
214.42
214.47
-1.55%
743,567
07/17/2026
219.44
222.54
216.97
217.84
-1.49%
622,455
07/16/2026
213.46
221.50
213.46
221.13
+4.57%
651,895
07/15/2026
208.70
215.01
208.70
211.46
+1.31%
780,334
07/14/2026
214.32
214.32
207.68
208.73
-3.83%
886,161
07/13/2026
215.44
218.87
214.81
217.05
+0.49%
526,009
07/10/2026
216.10
217.57
215.57
216.00
0.00%
582,912
07/09/2026
207.77
216.49
207.15
216.00
+3.11%
1,300,547
07/08/2026
213.33
217.81
209.05
209.49
-2.74%
604,699
07/07/2026
216.41
217.21
213.31
215.39
+0.99%
567,098
07/06/2026
217.69
218.12
212.11
213.28
-2.25%
620,851
07/02/2026
215.12
218.66
213.06
218.20
+2.78%
537,079
07/01/2026
212.22
215.44
211.74
212.30
+0.82%
1,079,735
06/30/2026
212.54
212.54
206.32
210.57
-1.25%
832,697
06/29/2026
216.03
217.00
212.10
213.24
-1.13%
897,888
06/26/2026
212.02
216.42
212.02
215.67
+2.41%
1,232,344
06/25/2026
208.47
214.54
207.74
210.60
+1.66%
837,061
06/24/2026
204.81
208.93
203.38
207.17
+1.95%
723,869
06/23/2026
202.39
203.62
201.53
203.21
+1.40%
863,160
06/22/2026
201.55
202.04
198.94
200.40
-1.09%
1,026,838
06/18/2026
199.34
203.05
199.34
202.61
+1.61%
1,599,096
06/17/2026
205.21
207.89
198.01
199.40
-3.44%
1,132,383
06/16/2026
207.71
208.80
206.07
206.51
+0.28%
859,032
06/15/2026
209.28
209.62
205.68
205.93
-0.79%
675,921
06/12/2026
208.11
209.36
205.13
207.56
+0.16%
628,347
06/11/2026
208.02
209.20
204.39
207.22
-0.42%
646,839
06/10/2026
213.37
214.06
206.39
208.10
-2.25%
784,822
06/09/2026
211.59
214.38
210.21
212.88
+1.36%
858,722
06/08/2026
210.68
211.54
209.56
210.03
-0.80%
721,515
06/08/2026
$0.63 Dividend
06/05/2026
211.37
213.20
210.17
211.72
+0.05%
1,132,599
06/04/2026
214.00
215.97
211.27
211.61
+0.98%
998,554
06/03/2026
208.01
211.83
208.01
209.57
+0.20%
856,285
06/02/2026
208.04
211.24
207.13
209.14
-0.62%
600,347
06/01/2026
211.88
213.32
209.55
210.44
-0.78%
702,364
05/29/2026
214.52
214.52
210.36
212.10
-1.24%
1,087,675
05/28/2026
211.12
216.44
208.33
214.76
+1.19%
861,475
05/27/2026
216.32
217.25
211.31
212.24
-1.57%
563,884
05/26/2026
214.15
216.19
212.94
215.63
-0.14%
682,363
05/22/2026
219.33
219.33
214.68
215.93
-1.41%
645,470
05/21/2026
212.86
219.15
211.22
219.02
+1.71%
889,491
05/20/2026
212.64
216.32
208.71
215.33
+0.72%
856,523
05/19/2026
211.54
215.54
209.95
213.78
+0.73%
794,742
05/18/2026
211.56
217.18
210.50
212.24
+0.36%
833,712
05/15/2026
214.77
216.01
210.70
211.48
-1.79%
1,392,305
05/14/2026
211.56
215.85
210.60
215.34
+2.31%
1,004,325
05/13/2026
208.64
211.94
207.18
210.47
+0.12%
979,812
05/12/2026
205.33
212.55
199.15
210.22
+4.46%
1,822,788
05/11/2026
205.25
206.61
200.48
201.25
-2.70%
1,025,853
05/11/2026
$2.83 Earnings
05/08/2026
213.08
213.66
206.36
206.83
-2.92%
885,215
05/07/2026
213.92
215.64
194.56
213.07
-0.35%
557,791
05/06/2026
214.36
216.73
213.17
213.82
+0.70%
617,178
05/05/2026
212.47
213.46
208.99
212.34
+0.34%
566,825
05/04/2026
211.95
214.21
211.46
211.62
-1.00%
545,733
05/01/2026
217.14
217.69
213.76
213.76
-1.14%
678,936
04/30/2026
211.98
216.76
209.71
216.24
+1.99%
952,633
04/29/2026
217.38
218.44
210.82
212.02
-3.23%
810,488
04/28/2026
223.33
224.24
217.58
219.10
-1.10%
492,161
04/27/2026
220.77
222.32
219.97
221.53
+0.18%
477,076
04/24/2026
222.10
223.67
219.48
221.14
-0.77%
446,885
04/23/2026
223.07
226.67
220.08
222.86
-0.01%
432,844
04/22/2026
220.92
224.44
220.41
222.89
+1.87%
848,637
04/21/2026
225.56
227.19
218.49
218.80
-3.07%
1,203,862
04/20/2026
222.59
225.80
221.33
225.74
+0.27%
460,606
04/17/2026
221.49
227.15
218.73
225.12
+2.65%
600,548
04/16/2026
219.86
221.05
217.61
219.32
-0.69%
832,199
04/15/2026
224.33
225.84
219.95
220.84
-1.48%
839,294
04/14/2026
223.19
225.43
222.82
224.16
-0.009%
640,017
04/13/2026
221.28
224.18
220.10
224.18
+1.02%
527,275
04/10/2026
224.28
224.28
221.20
221.92
-0.52%
450,676
04/09/2026
222.08
223.80
220.34
223.09
-0.57%
517,074
04/08/2026
223.60
224.68
221.81
224.36
+2.65%
469,673
04/07/2026
218.53
220.19
217.06
218.57
-0.34%
454,219
04/06/2026
216.98
219.78
216.05
219.32
+0.58%
376,608