STERIS (STE)
NYSE: STE
· Real-Time Price · USD
249.10
4.91 (2.01%)
At close: Sep 26, 2025, 3:59 PM
249.08
-0.01%
After-hours: Sep 26, 2025, 06:24 PM EDT
STE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 244.37 | 249.14 | 244.37 | 249.08 | 249.08 | 2.00% | 445,775 |
| Sep 25, 2025 | 245.00 | 245.64 | 238.40 | 244.19 | 244.19 | -0.73% | 631,700 |
| Sep 24, 2025 | 247.93 | 250.10 | 245.49 | 245.99 | 245.99 | -1.30% | 564,500 |
| Sep 23, 2025 | 248.78 | 251.76 | 248.49 | 249.23 | 249.23 | -0.19% | 432,144 |
| Sep 22, 2025 | 248.20 | 250.25 | 246.34 | 249.71 | 249.71 | 0.37% | 363,800 |
| Sep 19, 2025 | 250.72 | 250.89 | 248.60 | 248.78 | 248.78 | -0.69% | 643,521 |
| Sep 18, 2025 | 249.02 | 251.73 | 246.64 | 250.50 | 250.50 | 0.69% | 597,700 |
| Sep 17, 2025 | 248.73 | 251.84 | 247.10 | 248.79 | 248.79 | 0.32% | 462,414 |
| Sep 16, 2025 | 247.79 | 249.84 | 247.12 | 247.99 | 247.99 | 0.07% | 567,900 |
| Sep 15, 2025 | 250.02 | 250.89 | 246.96 | 247.81 | 247.81 | -0.83% | 757,812 |
| Sep 12, 2025 | 252.32 | 253.00 | 248.80 | 249.88 | 249.88 | -1.01% | 774,400 |
| Sep 11, 2025 | 245.43 | 252.55 | 243.01 | 252.43 | 252.43 | 3.53% | 758,400 |
| Sep 10, 2025 | 248.29 | 248.55 | 243.83 | 243.83 | 243.83 | -1.84% | 431,140 |
| Sep 9, 2025 | 248.45 | 249.20 | 246.69 | 248.39 | 248.39 | 0.03% | 399,617 |
| Sep 8, 2025 | 244.86 | 249.35 | 243.25 | 248.32 | 248.32 | 1.23% | 933,000 |
| Sep 5, 2025 | 243.65 | 246.99 | 242.58 | 245.30 | 245.30 | 0.78% | 331,368 |
| Sep 4, 2025 | 241.37 | 243.47 | 239.40 | 243.39 | 243.39 | 0.38% | 499,549 |
| 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 |