STERIS plc (Ireland) Ordinary Shares (STE)

209.34
-0.67 (-0.32%)
NYSE · Last Trade: Oct 1st, 7:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For STERIS plc (Ireland) Ordinary Shares (STE)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026210.04210.88207.82209.34583,919209.34
9/30/2026210.69212.12209.49210.01560,815210.01
9/29/2026210.05210.77208.07210.65454,327210.65
9/28/2026208.76211.63206.72211.00493,649211.00
9/25/2026208.11209.69207.21208.93447,074208.93
9/24/2026210.05211.45208.57208.77524,377208.77
9/23/2026208.41210.32207.07209.98534,047209.98
9/22/2026208.98209.12205.21208.79624,628208.79
9/21/2026205.36207.46203.31206.97984,636206.97
9/18/2026206.24207.70205.00205.041,544,123205.04
9/17/2026210.81210.81206.97208.04765,548208.04
9/16/2026209.34213.48208.34209.90639,515209.90
9/15/2026212.64214.02210.19210.28778,996210.28
9/14/2026213.92216.67210.79213.66742,432213.66
9/11/2026214.00214.21209.59210.76595,424210.76
9/10/2026213.52214.52211.35212.45691,883212.45
9/09/2026216.99218.25213.29215.09499,100215.09
9/08/2026221.93222.97217.31218.44670,588218.44
9/04/2026223.20225.44221.44224.59567,998224.59
9/03/2026231.55233.28225.90226.83519,743226.14
9/02/2026229.23236.09225.54230.35468,482229.65
9/01/2026233.88234.50228.96229.65558,505228.95
8/31/2026231.69233.06229.84232.64862,820231.93
8/28/2026233.00234.07230.57233.78339,463233.07
8/27/2026235.25236.12232.81232.97532,727232.26
8/26/2026234.67237.43234.35236.77547,414236.05
8/25/2026237.00240.34235.02236.44906,744235.72
8/24/2026237.61240.00235.13237.87360,996237.15
8/21/2026235.47238.59235.47237.93440,095237.21
8/20/2026235.75238.78235.11235.74565,425235.02
8/19/2026233.86238.74233.82236.91706,452236.19
8/18/2026232.65234.30230.85232.39657,928231.68
8/17/2026230.59232.36229.36229.75668,332229.05
8/14/2026236.54238.24232.43233.28646,698232.57
8/13/2026237.27237.63234.15236.07566,123235.35
8/12/2026234.00237.07233.01236.60648,289235.88
8/11/2026238.70241.39237.13238.23651,752237.50
8/10/2026237.47239.36235.00238.91700,861238.18
8/07/2026229.40238.45227.42237.47804,022236.75
8/06/2026214.54231.78214.54231.781,383,809231.07
8/05/2026233.94233.94227.99232.71923,106232.00
8/04/2026230.05233.50229.03232.85910,724232.14
8/03/2026230.86235.41229.68232.64776,775231.93
7/31/2026228.38230.13227.67228.40829,053227.71
7/30/2026230.80235.20228.76231.21824,820230.51
7/29/2026230.02235.66229.72234.83923,062234.12
7/28/2026222.45230.65222.45230.34873,327229.64
7/27/2026215.77220.14215.77218.40715,485217.74
7/24/2026212.85215.90211.78214.07511,417213.42
7/23/2026209.76213.37209.56210.64454,353210.00
7/22/2026212.61212.61209.67210.57690,627209.93
7/21/2026211.00213.03208.51211.75582,062211.11
7/20/2026217.02217.59214.42214.47743,567213.82
7/17/2026219.44222.54216.97217.84622,613217.18
7/16/2026213.46221.50213.46221.13651,900220.46
7/15/2026208.70215.01208.70211.46780,641210.82
7/14/2026214.32214.32207.68208.73886,162208.09
7/13/2026215.44218.87214.81217.05526,009216.39
7/10/2026216.10217.56215.57216.00582,912215.34
7/09/2026207.77216.49207.15216.001,300,547215.34
7/08/2026213.33217.81209.05209.49604,699208.85
7/07/2026216.41217.21213.31215.39567,099214.74
7/06/2026217.69218.12212.11213.28620,847212.63
7/02/2026215.12218.66213.06218.20537,079217.54