Mail

STE - STERIS plc

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	203.65	206.51	202.58	205.47	205.47	482,000
01 Jun 2023	199.84	203.86	199.07	202.42	202.42	576,800
31 May 2023	198.97	200.73	196.57	199.97	199.97	737,100
30 May 2023	199.33	201.43	198.82	199.55	199.55	240,500
26 May 2023	201.24	202.82	198.83	200.44	200.44	332,700
25 May 2023	200.06	201.46	196.32	201.21	201.21	442,000
24 May 2023	200.72	202.11	198.58	200.84	200.84	400,600
23 May 2023	205.91	207.11	201.77	201.88	201.88	440,600
22 May 2023	205.52	208.27	205.12	206.92	206.92	281,200
19 May 2023	207.91	207.91	204.55	205.70	205.70	443,500
18 May 2023	206.06	207.22	204.69	206.77	206.77	333,200
17 May 2023	208.12	208.12	204.42	205.82	205.82	440,200
16 May 2023	209.98	210.29	206.73	207.93	207.93	347,800
15 May 2023	211.31	212.82	210.07	210.83	210.83	478,900
12 May 2023	208.00	211.26	206.19	210.85	210.85	777,600
11 May 2023	199.49	211.68	198.11	208.00	208.00	1,363,600
10 May 2023	188.53	190.07	187.07	189.39	189.39	591,700
09 May 2023	186.69	187.58	185.22	187.12	187.12	509,100
08 May 2023	188.41	189.47	185.34	188.98	188.98	432,100
05 May 2023	190.13	190.56	186.03	189.18	189.18	508,800
04 May 2023	190.48	190.48	186.77	188.88	188.88	476,900
03 May 2023	192.01	192.08	187.23	187.68	187.68	396,300
02 May 2023	190.68	191.78	188.01	190.05	190.05	364,500
01 May 2023	188.23	192.46	187.79	192.11	192.11	567,200
28 Apr 2023	186.18	189.76	186.18	188.55	188.55	280,800
27 Apr 2023	183.16	185.92	181.78	185.85	185.85	281,800
26 Apr 2023	180.75	183.64	180.54	182.85	182.85	290,100
25 Apr 2023	186.50	186.50	181.78	181.84	181.84	293,800
24 Apr 2023	188.15	188.74	186.44	187.50	187.50	273,200
21 Apr 2023	186.86	188.44	185.58	187.07	187.07	331,200
20 Apr 2023	186.17	186.23	183.71	185.44	185.44	335,900
19 Apr 2023	184.00	186.79	182.60	186.75	186.75	550,700
18 Apr 2023	188.94	188.94	182.72	183.77	183.77	549,500
17 Apr 2023	187.20	188.20	186.38	188.14	188.14	376,600
14 Apr 2023	190.52	190.52	184.89	186.53	186.53	560,500
13 Apr 2023	194.27	195.39	193.29	195.12	195.12	354,000
12 Apr 2023	197.03	197.34	192.93	193.51	193.51	367,700
11 Apr 2023	193.63	195.71	193.26	195.36	195.36	261,500
10 Apr 2023	191.99	192.31	190.15	192.24	192.24	299,800
06 Apr 2023	192.51	193.31	191.03	193.10	193.10	241,200
05 Apr 2023	191.25	193.50	189.91	192.25	192.25	239,700
04 Apr 2023	191.27	192.76	190.21	191.27	191.27	324,600
03 Apr 2023	190.73	191.48	188.67	190.52	190.52	496,300
31 Mar 2023	190.15	191.39	189.40	191.28	191.28	405,400
30 Mar 2023	189.32	190.05	187.52	188.80	188.80	391,000
29 Mar 2023	186.44	187.70	185.86	187.46	187.46	268,400
28 Mar 2023	185.64	187.23	184.54	185.31	185.31	260,200
27 Mar 2023	187.54	188.95	186.15	186.32	186.32	449,100
24 Mar 2023	181.29	185.46	180.94	185.20	185.20	321,900
23 Mar 2023	181.85	184.61	181.22	181.42	181.42	469,200
22 Mar 2023	184.61	185.91	181.21	181.44	181.44	418,100
21 Mar 2023	182.05	184.76	182.05	184.49	184.49	542,500
20 Mar 2023	176.58	181.56	176.10	181.26	181.26	573,100
17 Mar 2023	178.63	178.63	176.17	176.56	176.56	1,012,100
16 Mar 2023	174.78	179.61	174.23	178.72	178.72	428,200
15 Mar 2023	174.97	176.46	173.21	176.39	176.39	572,400
14 Mar 2023	181.61	181.71	175.95	178.54	178.54	765,500
13 Mar 2023	175.99	183.06	175.36	178.60	178.60	681,700
10 Mar 2023	182.25	182.52	176.72	177.50	177.50	773,400
09 Mar 2023	181.17	184.91	180.55	182.52	182.52	635,000
08 Mar 2023	181.08	182.12	180.01	180.29	180.29	538,500
07 Mar 2023	186.20	186.83	181.01	181.69	181.69	457,800
06 Mar 2023	189.94	190.23	185.41	186.16	186.16	615,500
03 Mar 2023	189.97	190.71	189.16	189.95	189.95	476,200
02 Mar 2023	187.31	189.25	186.07	188.38	188.38	603,100
01 Mar 2023	187.04	188.93	185.89	188.52	188.52	478,500
28 Feb 2023	187.48	189.66	186.79	188.03	188.03	1,010,600
27 Feb 2023	187.75	189.22	186.43	188.33	188.33	430,300
24 Feb 2023	185.33	187.03	184.38	186.13	186.13	355,000
23 Feb 2023	185.04	188.45	183.93	187.85	187.85	510,900
23 Feb 2023	0.47 Dividend
22 Feb 2023	185.58	186.85	184.35	185.28	184.81	621,700
21 Feb 2023	188.47	188.47	184.71	185.01	184.54	609,200
17 Feb 2023	190.37	190.62	188.24	189.66	189.18	920,900
16 Feb 2023	195.88	196.73	191.60	191.68	191.19	535,000
15 Feb 2023	193.43	198.31	193.42	198.13	197.63	536,200
14 Feb 2023	195.82	198.87	193.55	194.84	194.35	479,600
13 Feb 2023	193.30	197.36	192.50	196.32	195.82	802,000
10 Feb 2023	191.72	194.35	189.97	192.87	192.38	1,018,200
09 Feb 2023	201.45	202.51	189.71	192.34	191.85	2,013,000
08 Feb 2023	215.92	217.58	214.12	215.85	215.30	507,800
07 Feb 2023	213.02	218.10	211.21	217.01	216.46	461,700
06 Feb 2023	217.37	217.77	213.89	214.64	214.10	480,400
03 Feb 2023	219.30	220.81	216.46	219.03	218.47	466,500
02 Feb 2023	215.16	221.90	213.85	220.86	220.30	726,900
01 Feb 2023	206.45	215.65	206.45	214.49	213.95	711,900
31 Jan 2023	203.19	206.56	202.54	206.51	205.99	341,700
30 Jan 2023	204.05	205.85	203.07	203.23	202.71	508,100
27 Jan 2023	204.88	206.36	203.54	206.10	205.58	277,000
26 Jan 2023	205.07	206.22	203.26	204.92	204.40	336,400
25 Jan 2023	202.76	206.02	202.30	205.00	204.48	544,800
24 Jan 2023	204.24	207.09	204.24	204.82	204.30	332,100
23 Jan 2023	205.15	208.84	204.17	206.85	206.33	388,100
20 Jan 2023	200.25	205.41	199.71	205.11	204.59	504,400
19 Jan 2023	194.09	199.34	194.09	199.17	198.66	476,400
18 Jan 2023	199.93	200.14	194.71	195.14	194.64	307,900
17 Jan 2023	201.25	202.68	197.38	199.88	199.37	435,800
13 Jan 2023	199.01	202.66	198.63	202.03	201.52	338,100
12 Jan 2023	201.35	201.43	196.99	200.23	199.72	502,100
11 Jan 2023	202.87	204.12	198.68	200.69	200.18	570,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...