STERIS (STE)
NYSE: STE
· Real-Time Price · USD
244.94
1.55 (0.64%)
At close: Sep 05, 2025, 2:59 PM
STE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 241.37 | 243.47 | 239.40 | 243.39 | 243.39 | 0.38% | 419,849 |
| Sep 3, 2025 | 240.58 | 242.59 | 240.01 | 242.46 | 241.83 | 0.18% | 534,100 |
| Sep 2, 2025 | 243.66 | 244.84 | 241.79 | 242.02 | 241.39 | -1.24% | 406,819 |
| Aug 29, 2025 | 244.80 | 246.86 | 242.70 | 245.06 | 244.42 | 0.12% | 561,727 |
| Aug 28, 2025 | 248.34 | 248.47 | 244.08 | 244.77 | 244.13 | -1.69% | 512,916 |
| Aug 27, 2025 | 247.49 | 249.44 | 246.62 | 248.98 | 248.33 | 0.16% | 629,100 |
| Aug 26, 2025 | 247.99 | 248.88 | 246.40 | 248.58 | 247.93 | 0.04% | 548,216 |
| Aug 25, 2025 | 251.69 | 252.13 | 247.94 | 248.48 | 247.83 | -1.35% | 320,900 |
| Aug 22, 2025 | 249.19 | 252.46 | 247.77 | 251.87 | 251.22 | 1.77% | 375,600 |
| Aug 21, 2025 | 248.24 | 249.15 | 247.18 | 247.50 | 246.86 | -0.82% | 331,118 |
| Aug 20, 2025 | 248.27 | 251.33 | 247.44 | 249.55 | 248.90 | 0.78% | 489,600 |
| Aug 19, 2025 | 243.46 | 248.04 | 243.46 | 247.62 | 246.98 | 1.25% | 376,814 |
| Aug 18, 2025 | 244.95 | 246.83 | 244.32 | 244.56 | 243.92 | -0.41% | 319,800 |
| Aug 15, 2025 | 247.01 | 248.02 | 244.53 | 245.56 | 244.92 | -0.24% | 466,800 |
| Aug 14, 2025 | 246.74 | 246.85 | 244.29 | 246.14 | 245.50 | -0.38% | 447,200 |
| Aug 13, 2025 | 243.86 | 248.06 | 242.90 | 247.07 | 246.43 | 1.36% | 455,200 |
| Aug 12, 2025 | 242.09 | 243.91 | 241.29 | 243.76 | 243.13 | 0.89% | 341,182 |
| Aug 11, 2025 | 242.87 | 243.64 | 241.29 | 241.62 | 240.99 | -0.51% | 424,209 |
| Aug 8, 2025 | 238.60 | 244.25 | 236.83 | 242.85 | 242.22 | 2.80% | 863,800 |
| Aug 7, 2025 | 227.16 | 237.56 | 226.58 | 236.24 | 235.63 | 6.79% | 1,192,943 |