STE - STERIS plc

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023203.65206.51202.58205.47205.47482,000
01 Jun 2023199.84203.86199.07202.42202.42576,800
31 May 2023198.97200.73196.57199.97199.97737,100
30 May 2023199.33201.43198.82199.55199.55240,500
26 May 2023201.24202.82198.83200.44200.44332,700
25 May 2023200.06201.46196.32201.21201.21442,000
24 May 2023200.72202.11198.58200.84200.84400,600
23 May 2023205.91207.11201.77201.88201.88440,600
22 May 2023205.52208.27205.12206.92206.92281,200
19 May 2023207.91207.91204.55205.70205.70443,500
18 May 2023206.06207.22204.69206.77206.77333,200
17 May 2023208.12208.12204.42205.82205.82440,200
16 May 2023209.98210.29206.73207.93207.93347,800
15 May 2023211.31212.82210.07210.83210.83478,900
12 May 2023208.00211.26206.19210.85210.85777,600
11 May 2023199.49211.68198.11208.00208.001,363,600
10 May 2023188.53190.07187.07189.39189.39591,700
09 May 2023186.69187.58185.22187.12187.12509,100
08 May 2023188.41189.47185.34188.98188.98432,100
05 May 2023190.13190.56186.03189.18189.18508,800
04 May 2023190.48190.48186.77188.88188.88476,900
03 May 2023192.01192.08187.23187.68187.68396,300
02 May 2023190.68191.78188.01190.05190.05364,500
01 May 2023188.23192.46187.79192.11192.11567,200
28 Apr 2023186.18189.76186.18188.55188.55280,800
27 Apr 2023183.16185.92181.78185.85185.85281,800
26 Apr 2023180.75183.64180.54182.85182.85290,100
25 Apr 2023186.50186.50181.78181.84181.84293,800
24 Apr 2023188.15188.74186.44187.50187.50273,200
21 Apr 2023186.86188.44185.58187.07187.07331,200
20 Apr 2023186.17186.23183.71185.44185.44335,900
19 Apr 2023184.00186.79182.60186.75186.75550,700
18 Apr 2023188.94188.94182.72183.77183.77549,500
17 Apr 2023187.20188.20186.38188.14188.14376,600
14 Apr 2023190.52190.52184.89186.53186.53560,500
13 Apr 2023194.27195.39193.29195.12195.12354,000
12 Apr 2023197.03197.34192.93193.51193.51367,700
11 Apr 2023193.63195.71193.26195.36195.36261,500
10 Apr 2023191.99192.31190.15192.24192.24299,800
06 Apr 2023192.51193.31191.03193.10193.10241,200
05 Apr 2023191.25193.50189.91192.25192.25239,700
04 Apr 2023191.27192.76190.21191.27191.27324,600
03 Apr 2023190.73191.48188.67190.52190.52496,300
31 Mar 2023190.15191.39189.40191.28191.28405,400
30 Mar 2023189.32190.05187.52188.80188.80391,000
29 Mar 2023186.44187.70185.86187.46187.46268,400
28 Mar 2023185.64187.23184.54185.31185.31260,200
27 Mar 2023187.54188.95186.15186.32186.32449,100
24 Mar 2023181.29185.46180.94185.20185.20321,900
23 Mar 2023181.85184.61181.22181.42181.42469,200
22 Mar 2023184.61185.91181.21181.44181.44418,100
21 Mar 2023182.05184.76182.05184.49184.49542,500
20 Mar 2023176.58181.56176.10181.26181.26573,100
17 Mar 2023178.63178.63176.17176.56176.561,012,100
16 Mar 2023174.78179.61174.23178.72178.72428,200
15 Mar 2023174.97176.46173.21176.39176.39572,400
14 Mar 2023181.61181.71175.95178.54178.54765,500
13 Mar 2023175.99183.06175.36178.60178.60681,700
10 Mar 2023182.25182.52176.72177.50177.50773,400
09 Mar 2023181.17184.91180.55182.52182.52635,000
08 Mar 2023181.08182.12180.01180.29180.29538,500
07 Mar 2023186.20186.83181.01181.69181.69457,800
06 Mar 2023189.94190.23185.41186.16186.16615,500
03 Mar 2023189.97190.71189.16189.95189.95476,200
02 Mar 2023187.31189.25186.07188.38188.38603,100
01 Mar 2023187.04188.93185.89188.52188.52478,500
28 Feb 2023187.48189.66186.79188.03188.031,010,600
27 Feb 2023187.75189.22186.43188.33188.33430,300
24 Feb 2023185.33187.03184.38186.13186.13355,000
23 Feb 2023185.04188.45183.93187.85187.85510,900
23 Feb 20230.47 Dividend
22 Feb 2023185.58186.85184.35185.28184.81621,700
21 Feb 2023188.47188.47184.71185.01184.54609,200
17 Feb 2023190.37190.62188.24189.66189.18920,900
16 Feb 2023195.88196.73191.60191.68191.19535,000
15 Feb 2023193.43198.31193.42198.13197.63536,200
14 Feb 2023195.82198.87193.55194.84194.35479,600
13 Feb 2023193.30197.36192.50196.32195.82802,000
10 Feb 2023191.72194.35189.97192.87192.381,018,200
09 Feb 2023201.45202.51189.71192.34191.852,013,000
08 Feb 2023215.92217.58214.12215.85215.30507,800
07 Feb 2023213.02218.10211.21217.01216.46461,700
06 Feb 2023217.37217.77213.89214.64214.10480,400
03 Feb 2023219.30220.81216.46219.03218.47466,500
02 Feb 2023215.16221.90213.85220.86220.30726,900
01 Feb 2023206.45215.65206.45214.49213.95711,900
31 Jan 2023203.19206.56202.54206.51205.99341,700
30 Jan 2023204.05205.85203.07203.23202.71508,100
27 Jan 2023204.88206.36203.54206.10205.58277,000
26 Jan 2023205.07206.22203.26204.92204.40336,400
25 Jan 2023202.76206.02202.30205.00204.48544,800
24 Jan 2023204.24207.09204.24204.82204.30332,100
23 Jan 2023205.15208.84204.17206.85206.33388,100
20 Jan 2023200.25205.41199.71205.11204.59504,400
19 Jan 2023194.09199.34194.09199.17198.66476,400
18 Jan 2023199.93200.14194.71195.14194.64307,900
17 Jan 2023201.25202.68197.38199.88199.37435,800
13 Jan 2023199.01202.66198.63202.03201.52338,100
12 Jan 2023201.35201.43196.99200.23199.72502,100
11 Jan 2023202.87204.12198.68200.69200.18570,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...