Mail

New Zealand markets closed

NZX 50
10,997.92
+184.00(+1.70%)
NZD/USD
0.6310
-0.0009(-0.14%)
ALL ORDS
6,893.60
+131.20(+1.94%)
OIL
107.43
-0.19(-0.18%)
GOLD
1,837.50
+7.20(+0.39%)

STERIS plc (STE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

207.89

+5.45

(+2.69%)

At close: 04:00PM EDT

207.89

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	204.41	207.99	203.11	207.89	207.89	790,400
23 Jun 2022	201.95	205.28	199.98	202.44	202.44	520,600
22 Jun 2022	193.30	201.86	193.30	200.84	200.84	563,700
21 Jun 2022	195.64	197.99	192.99	195.18	195.18	486,700
17 Jun 2022	195.24	198.12	192.40	192.78	192.78	972,100
16 Jun 2022	198.12	198.78	193.19	195.07	195.07	593,000
15 Jun 2022	205.31	206.53	197.63	202.28	202.28	736,100
14 Jun 2022	211.36	211.45	200.97	203.67	203.67	781,800
13 Jun 2022	215.26	217.00	210.05	211.23	211.23	478,700
13 Jun 2022	0.43 Dividend
10 Jun 2022	218.09	224.22	216.09	220.89	220.46	470,400
09 Jun 2022	225.30	226.86	221.45	221.59	221.16	496,300
08 Jun 2022	225.98	229.98	225.87	227.86	227.42	869,300
07 Jun 2022	220.53	227.21	220.11	227.16	226.72	522,100
06 Jun 2022	221.65	224.02	219.02	221.90	221.47	324,700
03 Jun 2022	225.34	225.84	219.78	220.47	220.04	503,900
02 Jun 2022	221.90	227.47	217.67	227.32	226.88	342,500
01 Jun 2022	228.19	229.06	218.69	221.46	221.03	664,500
31 May 2022	232.51	234.26	228.03	228.20	227.76	864,700
27 May 2022	232.24	236.10	231.64	235.00	234.54	253,400
26 May 2022	230.07	231.17	228.89	230.71	230.26	289,300
25 May 2022	228.24	230.25	226.45	228.42	227.98	364,900
24 May 2022	227.12	228.83	224.00	228.57	228.13	333,000
23 May 2022	229.19	229.60	223.65	227.54	227.10	388,900
20 May 2022	225.69	226.66	221.15	225.94	225.50	578,700
19 May 2022	218.17	223.92	218.13	223.40	222.97	505,800
18 May 2022	219.45	220.62	218.47	219.11	218.68	407,500
17 May 2022	220.14	221.64	217.40	221.63	221.20	380,500
16 May 2022	216.18	218.45	214.13	217.94	217.52	383,000
13 May 2022	220.24	223.42	215.50	216.18	215.76	570,300
12 May 2022	213.16	222.87	209.06	218.39	217.96	655,800
11 May 2022	214.72	219.11	211.87	212.57	212.16	672,100
10 May 2022	215.12	216.61	210.15	215.37	214.95	637,600
09 May 2022	221.27	222.50	212.33	213.16	212.75	803,900
06 May 2022	225.00	226.54	221.34	224.71	224.27	555,200
05 May 2022	230.82	231.57	224.75	226.97	226.53	428,500
04 May 2022	225.95	233.38	222.89	232.34	231.89	287,200
03 May 2022	224.84	227.34	223.65	226.08	225.64	424,800
02 May 2022	225.30	226.56	219.43	224.06	223.62	610,600
29 Apr 2022	229.64	230.10	223.25	224.05	223.61	513,300
28 Apr 2022	232.47	233.56	229.71	231.73	231.28	324,600
27 Apr 2022	233.84	235.81	230.68	231.32	230.87	385,800
26 Apr 2022	235.84	237.05	233.30	233.46	233.01	243,200
25 Apr 2022	232.11	238.91	229.33	238.16	237.70	483,500
22 Apr 2022	245.00	245.18	233.09	233.45	233.00	509,700
21 Apr 2022	254.26	255.47	247.32	247.91	247.43	469,900
20 Apr 2022	248.81	255.93	248.81	252.92	252.43	389,400
19 Apr 2022	243.46	248.50	242.67	247.35	246.87	343,200
18 Apr 2022	244.58	245.16	240.99	241.90	241.43	320,600
14 Apr 2022	250.43	251.17	243.99	244.46	243.98	533,300
13 Apr 2022	246.28	250.66	245.60	249.35	248.86	285,700
12 Apr 2022	247.22	251.69	245.72	246.52	246.04	386,100
11 Apr 2022	248.13	249.09	244.34	247.23	246.75	417,500
08 Apr 2022	248.25	250.89	245.94	249.12	248.64	480,300
07 Apr 2022	248.57	250.34	247.07	248.44	247.96	628,700
06 Apr 2022	244.68	249.64	244.19	248.85	248.37	386,100
05 Apr 2022	245.25	249.47	244.56	245.70	245.22	361,800
04 Apr 2022	247.32	247.84	241.02	246.25	245.77	470,800
01 Apr 2022	242.30	249.06	240.91	248.00	247.52	462,500
31 Mar 2022	244.40	247.00	241.62	241.77	241.30	579,200
30 Mar 2022	247.12	248.09	244.53	245.89	245.41	316,500
29 Mar 2022	246.00	247.27	243.28	247.18	246.70	399,800
28 Mar 2022	238.58	243.67	238.58	243.49	243.02	446,500
25 Mar 2022	233.82	238.40	232.85	238.22	237.76	311,100
24 Mar 2022	231.14	232.41	229.69	232.37	231.92	216,700
23 Mar 2022	234.79	234.79	229.83	230.06	229.61	395,700
22 Mar 2022	234.22	236.61	232.83	235.38	234.92	327,900
21 Mar 2022	234.01	236.51	232.06	233.94	233.48	351,800
18 Mar 2022	231.35	235.17	229.71	234.71	234.25	741,700
17 Mar 2022	225.36	232.18	225.36	232.01	231.56	357,000
16 Mar 2022	223.97	227.41	222.49	227.04	226.60	518,800
15 Mar 2022	220.59	222.71	217.97	222.24	221.81	480,300
14 Mar 2022	221.47	224.10	216.95	217.49	217.07	679,800
11 Mar 2022	223.92	226.02	218.58	218.76	218.33	501,200
10 Mar 2022	225.06	226.67	220.91	222.00	221.57	833,700
09 Mar 2022	228.63	231.03	226.02	228.65	228.20	726,000
08 Mar 2022	237.80	238.25	224.97	225.10	224.66	780,500
07 Mar 2022	244.41	245.14	237.42	238.67	238.21	657,200
04 Mar 2022	241.14	245.55	236.89	245.18	244.70	441,100
03 Mar 2022	243.59	246.18	241.85	244.06	243.58	368,100
02 Mar 2022	239.31	243.05	236.82	242.17	241.70	359,800
01 Mar 2022	237.40	241.73	235.59	237.26	236.80	544,200
28 Feb 2022	234.99	240.59	233.47	240.00	239.53	826,800
25 Feb 2022	229.50	237.76	228.62	237.32	236.86	380,300
24 Feb 2022	221.43	229.75	219.58	229.21	228.76	470,400
24 Feb 2022	0.43 Dividend
23 Feb 2022	229.97	231.01	224.42	224.95	224.08	338,700
22 Feb 2022	225.54	231.00	224.90	229.37	228.49	623,500
18 Feb 2022	226.12	227.95	224.24	226.03	225.16	432,200
17 Feb 2022	230.87	230.94	225.56	226.70	225.83	625,300
16 Feb 2022	230.90	233.94	227.12	232.99	232.09	538,500
15 Feb 2022	228.84	232.91	227.77	232.36	231.46	528,600
14 Feb 2022	230.50	231.70	224.54	226.55	225.68	459,000
11 Feb 2022	233.08	234.64	228.73	229.79	228.90	476,100
10 Feb 2022	234.43	238.59	232.15	233.21	232.31	588,300
09 Feb 2022	235.89	244.72	234.13	237.35	236.44	849,700
08 Feb 2022	225.74	231.53	224.57	230.69	229.80	678,100
07 Feb 2022	224.85	228.40	224.85	226.87	226.00	493,900
04 Feb 2022	226.72	229.28	225.10	225.94	225.07	456,400
03 Feb 2022	227.15	228.60	225.62	228.30	227.42	404,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...