STERIS (STE)
222.94
-1.29 (-0.58%)
At close: Mar 28, 2025, 3:59 PM
223.61
0.30%
After-hours: Mar 28, 2025, 06:29 PM EDT
STE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 223.25 | 224.29 | 221.84 | 223.00 | -1.23 | -0.55% | 329,193 |
| Mar 27, 2025 | 223.90 | 225.36 | 221.88 | 224.23 | 1.17 | 0.52% | 503,600 |
| Mar 26, 2025 | 220.77 | 223.33 | 219.77 | 223.06 | 1.28 | 0.58% | 578,200 |
| Mar 25, 2025 | 223.79 | 224.48 | 219.17 | 221.78 | -1.23 | -0.55% | 551,000 |
| Mar 24, 2025 | 221.45 | 224.10 | 220.72 | 223.01 | 2.59 | 1.18% | 439,743 |
| Mar 21, 2025 | 224.21 | 224.21 | 216.56 | 220.42 | -5.05 | -2.24% | 1,348,221 |
| Mar 20, 2025 | 225.18 | 226.50 | 223.40 | 225.47 | 0.20 | 0.09% | 524,628 |
| Mar 19, 2025 | 228.22 | 228.22 | 222.25 | 225.27 | -3.05 | -1.34% | 450,628 |
| Mar 18, 2025 | 227.97 | 228.97 | 226.14 | 228.32 | 0.51 | 0.22% | 454,011 |
| Mar 17, 2025 | 226.02 | 229.09 | 225.78 | 227.81 | 1.18 | 0.52% | 416,224 |
| Mar 14, 2025 | 222.89 | 227.70 | 221.39 | 226.63 | 4.18 | 1.88% | 434,500 |
| Mar 13, 2025 | 224.88 | 225.34 | 221.86 | 222.45 | -2.00 | -0.89% | 419,200 |
| Mar 12, 2025 | 227.31 | 227.63 | 223.36 | 224.45 | -3.61 | -1.58% | 559,632 |
| Mar 11, 2025 | 231.68 | 231.68 | 227.15 | 228.06 | -3.47 | -1.50% | 858,900 |
| Mar 10, 2025 | 232.88 | 236.83 | 230.21 | 231.53 | -1.21 | -0.52% | 668,662 |
| Mar 7, 2025 | 229.87 | 234.50 | 228.34 | 232.74 | 0.49 | 0.21% | 667,400 |
| Mar 6, 2025 | 225.39 | 232.49 | 225.06 | 232.25 | 4.82 | 2.12% | 1,476,811 |
| Mar 5, 2025 | 224.96 | 229.50 | 224.96 | 227.43 | 1.62 | 0.72% | 622,801 |
| Mar 4, 2025 | 225.90 | 229.24 | 225.00 | 225.81 | 3.09 | 1.39% | 906,014 |
| Mar 3, 2025 | 220.12 | 224.16 | 215.94 | 222.72 | 3.46 | 1.58% | 547,500 |
| Feb 28, 2025 | 221.00 | 222.68 | 216.02 | 219.26 | -0.81 | -0.37% | 881,413 |
| Feb 27, 2025 | 221.29 | 222.50 | 219.62 | 220.07 | -2.98 | -1.34% | 278,503 |
| Feb 26, 2025 | 223.44 | 226.37 | 221.78 | 223.05 | -0.74 | -0.33% | 298,802 |
| Feb 25, 2025 | 223.36 | 225.79 | 222.32 | 223.79 | 0.11 | 0.05% | 666,800 |
| Feb 24, 2025 | 220.19 | 224.72 | 218.95 | 223.68 | 3.12 | 1.41% | 394,838 |
| Feb 21, 2025 | 219.81 | 221.01 | 218.25 | 220.56 | -0.23 | -0.10% | 412,247 |
| Feb 20, 2025 | 220.64 | 221.33 | 219.58 | 220.79 | -0.60 | -0.27% | 249,643 |
| Feb 19, 2025 | 218.72 | 222.28 | 217.68 | 221.39 | 1.73 | 0.79% | 258,500 |
| Feb 18, 2025 | 217.00 | 220.29 | 214.81 | 219.66 | 0.32 | 0.15% | 379,700 |
| Feb 14, 2025 | 220.49 | 221.80 | 218.91 | 219.34 | 0.11 | 0.05% | 322,511 |
| Feb 13, 2025 | 219.22 | 220.26 | 216.52 | 219.23 | 0.12 | 0.05% | 443,537 |
| Feb 12, 2025 | 220.76 | 221.54 | 218.28 | 219.11 | -4.25 | -1.90% | 341,000 |
| Feb 11, 2025 | 223.28 | 223.55 | 221.52 | 223.36 | -0.95 | -0.42% | 302,700 |
| Feb 10, 2025 | 224.21 | 224.85 | 221.70 | 224.31 | 1.08 | 0.48% | 437,500 |
| Feb 7, 2025 | 225.73 | 226.48 | 220.79 | 223.23 | -2.21 | -0.98% | 682,900 |
| Feb 6, 2025 | 221.46 | 227.38 | 216.98 | 225.44 | 4.61 | 2.09% | 1,332,400 |
| Feb 5, 2025 | 220.89 | 221.73 | 218.37 | 220.83 | 1.43 | 0.65% | 888,398 |
| Feb 4, 2025 | 216.58 | 219.89 | 214.22 | 219.40 | 1.06 | 0.49% | 538,247 |
| Feb 3, 2025 | 218.38 | 219.62 | 215.83 | 218.34 | -2.31 | -1.05% | 523,070 |
| Jan 31, 2025 | 219.79 | 224.80 | 218.94 | 220.65 | -1.05 | -0.47% | 565,600 |
| Jan 30, 2025 | 221.84 | 224.19 | 220.58 | 221.70 | 1.42 | 0.64% | 310,900 |
| Jan 29, 2025 | 221.80 | 222.23 | 218.95 | 220.28 | -0.78 | -0.35% | 332,507 |
| Jan 28, 2025 | 221.06 | 223.51 | 220.35 | 221.06 | -0.76 | -0.34% | 359,733 |
| Jan 27, 2025 | 217.88 | 221.90 | 217.34 | 221.82 | 4.81 | 2.22% | 485,231 |
| Jan 24, 2025 | 216.25 | 217.88 | 215.28 | 217.01 | -0.19 | -0.09% | 297,318 |
| Jan 23, 2025 | 218.32 | 219.60 | 213.97 | 217.20 | -1.38 | -0.63% | 393,234 |
| Jan 22, 2025 | 214.85 | 219.69 | 214.72 | 218.58 | 1.51 | 0.70% | 718,000 |
| Jan 21, 2025 | 212.64 | 218.19 | 212.64 | 217.07 | 7.45 | 3.55% | 654,023 |
| Jan 17, 2025 | 210.67 | 210.99 | 208.32 | 209.62 | -0.53 | -0.25% | 693,900 |
| Jan 16, 2025 | 206.67 | 210.34 | 205.76 | 210.15 | 3.49 | 1.69% | 428,434 |