STERIS (STE)
NYSE: STE
· Real-Time Price · USD
246.28
0.14 (0.06%)
At close: Aug 15, 2025, 9:59 AM
STE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 246.74 | 246.85 | 244.29 | 246.14 | 246.14 | -0.38% | 447,131 |
| Aug 13, 2025 | 243.86 | 248.06 | 242.90 | 247.07 | 247.07 | 1.36% | 455,200 |
| Aug 12, 2025 | 242.09 | 243.91 | 241.29 | 243.76 | 243.76 | 0.89% | 341,182 |
| Aug 11, 2025 | 242.87 | 243.64 | 241.29 | 241.62 | 241.62 | -0.51% | 424,209 |
| Aug 8, 2025 | 238.60 | 244.25 | 236.83 | 242.85 | 242.85 | 2.80% | 863,800 |
| Aug 7, 2025 | 227.16 | 237.56 | 226.58 | 236.24 | 236.24 | 6.79% | 1,192,943 |
| Aug 6, 2025 | 222.35 | 224.41 | 220.55 | 221.21 | 221.21 | -1.19% | 726,000 |
| Aug 5, 2025 | 228.47 | 228.70 | 223.09 | 223.87 | 223.87 | -2.00% | 735,318 |
| Aug 4, 2025 | 226.59 | 228.88 | 226.26 | 228.43 | 228.43 | 0.69% | 590,247 |
| Aug 1, 2025 | 226.09 | 227.78 | 224.00 | 226.87 | 226.87 | 0.17% | 733,700 |
| Jul 31, 2025 | 228.57 | 229.97 | 226.05 | 226.49 | 226.49 | -1.21% | 700,706 |
| Jul 30, 2025 | 227.59 | 229.84 | 227.59 | 229.27 | 229.27 | 0.39% | 408,100 |
| Jul 29, 2025 | 226.48 | 228.73 | 225.90 | 228.37 | 228.37 | 0.81% | 438,323 |
| Jul 28, 2025 | 229.61 | 230.56 | 226.23 | 226.53 | 226.53 | -1.71% | 429,711 |
| Jul 25, 2025 | 226.89 | 231.27 | 226.44 | 230.46 | 230.46 | 1.41% | 650,300 |
| Jul 24, 2025 | 225.84 | 228.50 | 224.48 | 227.25 | 227.25 | 0.79% | 376,548 |
| Jul 23, 2025 | 225.54 | 226.21 | 222.33 | 225.47 | 225.47 | 0.80% | 535,245 |
| Jul 22, 2025 | 223.49 | 226.28 | 223.21 | 223.69 | 223.69 | 0.47% | 818,037 |
| Jul 21, 2025 | 224.88 | 225.57 | 222.45 | 222.65 | 222.65 | -1.30% | 643,700 |
| Jul 18, 2025 | 225.52 | 226.87 | 222.89 | 225.58 | 225.58 | 0.44% | 1,721,800 |