STE
STERIS (STE)
NYSE
$200.00-$0.40 (-0.20%)
Price as of Jun 23, 2026 7:05 PM EDT
  • $19.5B
    Market Cap
  • -14.51%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -7.19%
    Low Price$199.40
    High Price$216.27
  • 3 Months
    -8.65%
    Low Price$199.40
    High Price$226.41
  • 1 Year
    -14.51%
    Low Price$199.40
    High Price$268.65
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
216.89
221.05
215.23
218.06
-0.56%
763,546
04/01/2026
219.38
221.74
218.03
219.29
-0.54%
659,079
03/31/2026
221.35
221.71
216.52
220.47
+0.80%
715,349
03/30/2026
220.34
221.61
217.44
218.73
-0.009%
460,171
03/27/2026
221.89
222.73
218.04
218.75
-1.80%
860,044
03/26/2026
221.34
225.58
221.33
222.77
+0.02%
466,539
03/25/2026
223.70
225.66
219.87
222.72
+0.74%
691,997
03/24/2026
217.59
224.36
217.32
221.07
+0.33%
715,189
03/23/2026
223.61
223.76
219.89
220.34
+0.44%
1,218,537
03/20/2026
215.98
220.10
215.39
219.38
+0.97%
1,580,706
03/19/2026
214.25
218.87
214.25
217.27
+0.79%
616,353
03/18/2026
216.19
218.13
213.37
215.58
-1.78%
608,492
03/17/2026
220.65
222.36
218.58
219.48
+0.49%
613,306
03/16/2026
216.39
220.40
215.79
218.40
+2.09%
853,506
03/13/2026
214.17
216.83
209.35
213.93
+1.05%
1,478,395
03/12/2026
219.69
220.68
211.54
211.72
-4.15%
1,370,938
03/11/2026
220.96
221.67
216.50
220.89
-0.24%
1,614,732
03/10/2026
228.07
228.07
221.28
221.42
-2.48%
741,517
03/09/2026
227.05
227.41
221.55
227.04
-1.21%
1,185,792
03/06/2026
235.74
235.84
229.21
229.83
-3.35%
983,235
03/05/2026
239.30
241.24
234.61
237.80
-1.88%
991,380
03/04/2026
243.47
245.21
240.94
242.35
-0.12%
843,569
03/03/2026
242.86
243.86
239.76
242.63
-1.78%
840,848
03/02/2026
249.17
250.60
244.77
247.03
-1.81%
791,287
02/27/2026
252.36
253.67
250.62
251.60
-0.92%
844,530
02/26/2026
252.09
254.90
249.68
253.94
+1.22%
850,394
02/25/2026
246.74
251.00
243.60
250.87
+1.98%
1,090,932
02/24/2026
245.39
249.39
245.30
246.01
-0.15%
1,086,109
02/23/2026
249.43
250.36
245.63
246.38
-1.41%
897,020
02/20/2026
251.44
254.82
248.32
249.91
-0.21%
1,086,327
02/19/2026
248.26
250.43
247.13
250.43
+0.73%
481,700
02/18/2026
245.24
250.12
244.06
248.61
+1.61%
815,599
02/17/2026
247.61
251.31
244.63
244.68
-0.93%
942,004
02/17/2026
$0.63 Dividend
02/13/2026
243.83
248.42
243.64
246.99
+1.69%
847,688
02/12/2026
242.73
245.99
240.40
242.88
+0.31%
1,282,964
02/11/2026
242.11
242.74
236.56
242.13
-0.49%
977,882
02/10/2026
243.15
246.82
243.05
243.33
-0.30%
847,297
02/09/2026
248.89
248.93
243.87
244.05
-2.68%
933,041
02/06/2026
245.07
251.59
239.45
250.77
+3.42%
1,535,780
02/05/2026
238.87
249.66
225.17
242.47
-7.74%
3,867,275
02/04/2026
261.35
265.16
260.41
262.82
+0.99%
852,785
02/04/2026
$2.53 Earnings
02/03/2026
261.33
267.26
259.48
260.23
-0.97%
643,975