STE
STERIS (STE)
NYSE
$208.51-$0.03 (-0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $20.4B
    Market Cap
  • -13.05%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -9.19%
    Low Price$205.04
    High Price$226.14
  • 3 Months
    -4.14%
    Low Price$205.04
    High Price$238.18
  • 1 Year
    -13.05%
    Low Price$198.79
    High Price$266.36
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
209.64
210.27
206.53
208.54
-0.38%
676,531
10/01/2026
210.04
210.89
207.82
209.34
-0.32%
583,922
09/30/2026
210.69
212.12
209.49
210.01
-0.30%
560,817
09/29/2026
210.05
210.77
208.07
210.65
-0.17%
454,302
09/28/2026
208.76
211.63
206.72
211.00
+0.99%
493,650
09/25/2026
208.11
209.69
207.21
208.93
+0.08%
447,073
09/24/2026
210.05
211.45
208.57
208.77
-0.58%
524,379
09/23/2026
208.41
210.33
207.07
209.98
+0.57%
534,049
09/22/2026
208.98
209.12
205.21
208.79
+0.88%
624,629
09/21/2026
205.36
207.46
203.32
206.97
+0.94%
984,638
09/18/2026
206.24
207.70
205.00
205.04
-1.44%
1,544,123
09/17/2026
210.81
210.82
206.97
208.04
-0.89%
765,551
09/16/2026
209.34
213.48
208.34
209.90
-0.18%
639,522
09/15/2026
212.64
214.02
210.19
210.28
-1.58%
778,967
09/14/2026
213.92
216.67
210.80
213.66
+1.38%
742,435
09/11/2026
214.00
214.21
209.59
210.76
-0.80%
595,423
09/10/2026
213.52
214.52
211.35
212.45
-1.23%
691,886
09/09/2026
216.99
218.25
213.29
215.09
-1.53%
499,103
09/08/2026
221.93
222.97
217.32
218.44
-2.74%
670,587
09/04/2026
223.20
225.44
221.44
224.59
-0.69%
567,998
09/04/2026
$0.69 Dividend
09/03/2026
230.85
232.57
225.21
226.14
-1.53%
519,745
09/02/2026
228.53
235.37
224.86
229.65
+0.30%
468,485
09/01/2026
233.17
233.79
228.26
228.95
-1.29%
558,505
08/31/2026
230.99
232.35
229.15
231.93
-0.49%
862,831
08/28/2026
232.29
233.36
229.87
233.07
+0.35%
339,462
08/27/2026
234.53
235.40
232.10
232.26
-1.60%
532,728
08/26/2026
233.96
236.71
233.64
236.05
+0.14%
547,419
08/25/2026
236.28
239.61
234.31
235.72
-0.60%
906,745
08/24/2026
236.89
239.27
234.41
237.15
-0.03%
360,996
08/21/2026
234.75
237.86
234.75
237.21
+0.93%
440,094
08/20/2026
235.03
238.05
234.39
235.02
-0.49%
565,426
08/19/2026
233.15
238.01
233.11
236.19
+1.95%
706,449
08/18/2026
231.94
233.59
230.15
231.68
+1.15%
657,928
08/17/2026
229.89
231.65
228.66
229.05
-1.51%
668,333
08/14/2026
235.82
237.52
231.72
232.57
-1.18%
646,697
08/13/2026
236.55
236.90
233.43
235.35
-0.22%
566,123
08/12/2026
233.29
236.35
232.30
235.88
-0.68%
648,290
08/11/2026
237.97
240.66
236.41
237.51
-0.28%
651,752
08/10/2026
236.75
238.63
234.28
238.18
+0.61%
700,863
08/07/2026
228.70
237.72
226.73
236.75
+2.45%
804,015
08/06/2026
213.89
231.07
213.89
231.07
-0.40%
1,383,806
08/05/2026
233.23
233.23
227.30
232.00
-0.06%
922,856
08/05/2026
$2.59 Earnings
08/04/2026
229.35
232.78
228.34
232.14
+0.09%
910,724
08/03/2026
230.16
234.69
228.98
231.93
+1.86%
776,776
07/31/2026
227.69
229.43
226.98
227.71
-1.22%
828,102
07/30/2026
230.10
234.48
228.06
230.51
-1.54%
824,820
07/29/2026
229.32
234.94
229.03
234.12
+1.95%
922,583
07/28/2026
221.77
229.95
221.77
229.64
+5.47%
872,449
07/27/2026
215.11
219.47
215.11
217.74
+2.02%
715,479
07/24/2026
212.20
215.24
211.14
213.42
+1.63%
511,417
07/23/2026
209.12
212.72
208.93
210.00
+0.03%
454,353
07/22/2026
211.96
211.96
209.03
209.93
-0.56%
690,627
07/21/2026
210.36
212.38
207.88
211.11
-1.27%
582,061
07/20/2026
216.36
216.93
213.77
213.82
-1.55%
743,567
07/17/2026
218.77
221.86
216.31
217.18
-1.49%
622,455
07/16/2026
212.81
220.83
212.81
220.46
+4.57%
651,895
07/15/2026
208.07
214.36
208.07
210.82
+1.31%
780,334
07/14/2026
213.67
213.67
207.05
208.10
-3.83%
886,161
07/13/2026
214.78
218.20
214.16
216.39
+0.49%
526,009
07/10/2026
215.44
216.90
214.91
215.34
0.00%
582,912
07/09/2026
207.14
215.83
206.52
215.34
+3.11%
1,300,547
07/08/2026
212.68
217.15
208.41
208.85
-2.74%
604,699
07/07/2026
215.75
216.55
212.66
214.73
+0.99%
567,098
07/06/2026
217.03
217.45
211.46
212.63
-2.25%
620,851
07/02/2026
214.47
217.99
212.41
217.54
+2.78%
537,079
07/01/2026
211.57
214.78
211.10
211.65
+0.82%
1,079,735
06/30/2026
211.89
211.89
205.69
209.93
-1.25%
832,697
06/29/2026
215.37
216.33
211.45
212.59
-1.13%
897,888
06/26/2026
211.38
215.76
211.38
215.01
+2.41%
1,232,344
06/25/2026
207.84
213.89
207.10
209.96
+1.66%
837,061
06/24/2026
204.19
208.29
202.76
206.54
+1.95%
723,869
06/23/2026
201.77
203.00
200.92
202.59
+1.40%
863,160
06/22/2026
200.94
201.43
198.33
199.79
-1.09%
1,026,838
06/18/2026
198.73
202.43
198.73
201.99
+1.61%
1,599,096
06/17/2026
204.59
207.26
197.41
198.79
-3.44%
1,132,383
06/16/2026
207.08
208.16
205.44
205.88
+0.28%
859,032
06/15/2026
208.64
208.98
205.05
205.30
-0.79%
675,921
06/12/2026
207.48
208.72
204.51
206.93
+0.16%
628,347
06/11/2026
207.39
208.56
203.77
206.59
-0.42%
646,839
06/10/2026
212.72
213.41
205.76
207.47
-2.25%
784,822
06/09/2026
210.95
213.73
209.57
212.23
+1.36%
858,722
06/08/2026
210.04
210.89
208.92
209.39
-0.80%
721,515
06/08/2026
$0.63 Dividend
06/05/2026
210.73
212.55
209.54
211.08
+0.05%
1,132,599
06/04/2026
213.35
215.31
210.63
210.97
+0.98%
998,554
06/03/2026
207.38
211.19
207.38
208.93
+0.20%
856,285
06/02/2026
207.41
210.60
206.50
208.50
-0.62%
600,347
06/01/2026
211.24
212.67
208.91
209.80
-0.78%
702,364
05/29/2026
213.87
213.87
209.72
211.45
-1.24%
1,087,675
05/28/2026
210.48
215.78
207.70
214.11
+1.19%
861,475
05/27/2026
215.66
216.59
210.67
211.59
-1.57%
563,884
05/26/2026
213.50
215.53
212.29
214.97
-0.14%
682,363
05/22/2026
218.66
218.66
214.03
215.27
-1.41%
645,470
05/21/2026
212.21
218.48
210.58
218.35
+1.71%
889,491
05/20/2026
211.99
215.66
208.07
214.67
+0.72%
856,523
05/19/2026
210.90
214.89
209.31
213.13
+0.73%
794,742
05/18/2026
210.92
216.52
209.86
211.59
+0.36%
833,712
05/15/2026
214.12
215.35
210.06
210.84
-1.79%
1,392,305