Skip to main content
STE logo

STERIS plc

STENYSEHealthcareMedical Devices

$232.15Today:- (-)1Y −3.98%

As of Oct 23, 2026 close

Market cap
$22.73B
P/E (TTM)
28.23
Forward P/E
22.81
Dividend yield
1.11%
52-week range
$195.14$269.44
Volume (live)
-
Avg. volume (3M)
700.54K

STERIS (STE) Historical Stock Prices

Analyze STERIS (STE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

STERIS (STE) Interactive Price Chart

Interactive historical price chart showing STERIS stock price movements and trends across multiple time periods.

Loading chart...

STE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
STE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026230.79233.14229.39232.15232.15564.65K
Oct 22, 2026223.00232.34222.06232.22232.221.02M
Oct 21, 2026222.77226.24221.00221.48221.481.79M
Oct 20, 2026223.99226.63223.28225.18225.18550.47K
Oct 19, 2026220.34223.41219.80221.97221.97477.27K
Oct 16, 2026225.37226.72221.10222.66222.66601.42K
Oct 15, 2026221.81224.51219.00224.33224.33838.57K
Oct 14, 2026217.65219.29215.70217.26217.26587.19K
Oct 13, 2026220.21221.45216.13217.77217.77509.67K
Oct 12, 2026216.09220.75213.77218.98218.98725.94K
Oct 9, 2026210.63215.66209.02214.40214.40596.97K
Oct 8, 2026209.24210.92207.96210.76210.76497.22K
Oct 7, 2026208.66211.95208.37209.68209.68669.83K
Oct 6, 2026211.68213.17207.97208.65208.65856.15K
Oct 5, 2026208.46213.05207.46211.07211.07700.63K
Oct 2, 2026209.64210.27206.53208.54208.54673.13K
Oct 1, 2026210.04210.88207.82209.34209.34583.90K
Sep 30, 2026210.69212.12209.49210.01210.01529.50K
Sep 29, 2026210.05210.77208.07210.65210.65454.32K
Sep 28, 2026208.76211.63206.72211.00211.00493.64K
Sep 25, 2026208.11209.69207.21208.93208.93446.46K
Sep 24, 2026210.05211.45208.57208.77208.77524.37K
Sep 23, 2026208.41210.32207.07209.98209.98531.82K
Sep 22, 2026208.98209.12205.21208.79208.79624.49K
Sep 21, 2026205.36207.46203.31206.97206.97772.41K
Sep 18, 2026206.24207.70205.00205.04205.041.50M
Sep 17, 2026210.81210.81206.97208.04208.04757.83K
Sep 16, 2026209.34213.48208.34209.90209.90639.49K
Sep 15, 2026212.64214.02210.19210.28210.28754.21K
Sep 14, 2026213.92216.67210.79213.66213.66742.41K
Sep 11, 2026214.00214.21209.59210.76210.76581.83K
Sep 10, 2026213.52214.52211.35212.45212.45664.03K
Sep 9, 2026216.99218.25213.29215.09215.09490.25K
Sep 8, 2026221.93222.97217.31218.44218.44670.49K
Sep 4, 2026223.20225.44221.44224.59224.59467.92K
Sep 3, 2026231.55233.28225.90226.83226.14388.55K
Sep 2, 2026229.23236.09225.54230.35229.65468.49K
Sep 1, 2026233.88234.50228.96229.65228.95558.50K
Aug 31, 2026231.69233.06229.84232.64231.93860.21K
Aug 28, 2026233.00234.07230.57233.78233.07339.46K
Aug 27, 2026235.25236.12232.81232.97232.26532.73K
Aug 26, 2026234.67237.43234.35236.77236.05547.42K
Aug 25, 2026237.00240.34235.02236.44235.72906.75K
Aug 24, 2026237.61240.00235.13237.87237.15361.00K
Aug 21, 2026235.47238.59235.47237.93237.21440.09K
Aug 20, 2026235.75238.78235.11235.74235.02565.43K
Aug 19, 2026233.86238.74233.82236.91236.19706.45K
Aug 18, 2026232.65234.30230.85232.39231.68657.93K
Aug 17, 2026230.59232.36229.36229.75229.05668.33K
Aug 14, 2026236.54238.24232.43233.28232.57646.70K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.