New Zealand markets open in 7 hours 57 minutes

STERIS plc (STE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
229.17+2.36 (+1.04%)
At close: 04:00PM EDT
229.17 -0.07 (-0.03%)
After hours: 04:03PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024226.93229.47225.47229.17229.17510,500
23 May 2024230.39230.76225.96226.81226.81635,800
22 May 2024229.76231.55228.99230.60230.60484,900
21 May 2024232.71233.74230.48230.60230.60657,300
20 May 2024232.56233.39230.03232.75232.75619,600
17 May 2024231.29233.34227.97232.69232.69559,400
16 May 2024235.34235.34230.55230.73230.73548,200
15 May 2024237.65239.19231.70235.46235.46690,100
14 May 2024233.74236.12232.02236.00236.00514,000
13 May 2024232.64233.07230.34232.56232.56885,100
10 May 2024225.50231.74223.68231.33231.33867,800
09 May 2024222.99226.99215.14225.99225.99926,000
08 May 2024213.32213.74209.09210.09210.09938,200
07 May 2024210.44213.60209.36212.87212.87805,600
06 May 2024208.94209.59207.39209.52209.52640,600
03 May 2024207.76208.55205.95207.82207.82500,600
02 May 2024206.72207.20203.91206.24206.24384,300
01 May 2024204.61207.56203.73205.04205.04359,000
30 Apr 2024204.06205.15202.70204.56204.56429,000
29 Apr 2024204.23206.07204.00205.42205.42376,500
26 Apr 2024201.28204.64200.45203.90203.90318,100
25 Apr 2024202.11202.21200.41201.54201.54411,700
24 Apr 2024204.69205.10202.44202.80202.80492,100
23 Apr 2024201.85208.02201.00205.99205.99561,600
22 Apr 2024200.72202.00198.13200.90200.90369,700
19 Apr 2024201.73201.73197.84199.51199.51535,900
18 Apr 2024200.64201.74198.22200.81200.81658,500
17 Apr 2024199.32201.67197.82200.24200.241,115,600
16 Apr 2024200.99200.99198.40199.01199.01784,600
15 Apr 2024206.12207.86200.93201.21201.21847,900
12 Apr 2024204.37206.08203.34204.00204.00678,600
11 Apr 2024211.05211.05206.15206.28206.28850,500
10 Apr 2024211.50212.75208.16209.21209.21579,400
09 Apr 2024213.39214.95212.04214.72214.72598,500
08 Apr 2024213.23215.12212.59212.65212.65616,300
05 Apr 2024213.67215.14212.96213.48213.48434,700
04 Apr 2024218.11218.11213.01213.40213.40455,100
03 Apr 2024216.49218.45215.70216.65216.65452,500
02 Apr 2024220.11220.71215.73216.27216.27415,900
01 Apr 2024224.00224.46218.60221.03221.03317,000
28 Mar 2024225.85226.57223.54224.82224.82497,500
27 Mar 2024223.13225.96223.06225.52225.52467,400
26 Mar 2024221.38222.87219.50221.52221.52509,800
25 Mar 2024228.87228.93220.21220.67220.67696,600
22 Mar 2024226.89229.20225.49229.00229.00623,900
21 Mar 2024233.60235.00226.93227.09227.09524,300
20 Mar 2024229.81233.46229.81233.27233.27431,800
19 Mar 2024230.75231.55229.10230.14230.14240,900
18 Mar 2024231.66232.55229.83230.00230.00353,800
15 Mar 2024226.92231.98226.92230.05230.05603,500
14 Mar 2024232.33232.94230.51231.56231.56341,600
13 Mar 2024234.47234.68232.91233.79233.79412,200
12 Mar 2024233.48234.85232.60233.81233.81363,500
11 Mar 2024233.46234.55231.12233.84233.84322,400
08 Mar 2024231.92235.04231.92233.70233.70260,600
07 Mar 2024230.87233.59229.98233.02233.02369,100
06 Mar 2024228.48230.51227.76229.08229.08292,600
05 Mar 2024233.48234.38227.83228.38228.38287,600
04 Mar 2024232.28234.09231.14233.27233.27274,600
01 Mar 2024233.44234.88232.01232.77232.77358,000
29 Feb 2024231.88233.50229.27232.91232.91866,500
28 Feb 2024232.52232.75230.16231.34231.34284,600
27 Feb 2024233.58233.82231.19232.52232.52282,200
26 Feb 2024235.21235.46232.79233.71233.71210,800
23 Feb 2024236.85238.51234.72235.85235.85279,700
22 Feb 2024233.15236.40231.05236.03236.03369,600
22 Feb 20240.52 Dividend
21 Feb 2024229.20233.45228.25232.85232.33349,100
20 Feb 2024231.51231.99227.80229.25228.74396,200
16 Feb 2024232.75235.22230.96231.23230.71442,800
15 Feb 2024228.40233.48228.21233.05232.53453,000
14 Feb 2024224.82227.63223.72227.61227.10346,200
13 Feb 2024223.50225.73222.23224.52224.02488,400
12 Feb 2024224.59226.30223.79224.94224.44416,900
09 Feb 2024220.77224.58218.97224.27223.77607,900
08 Feb 2024218.00221.00210.00220.26219.77734,300
07 Feb 2024226.63229.40225.32225.87225.37976,100
06 Feb 2024220.69226.29219.31225.92225.42621,900
05 Feb 2024221.05221.69218.66219.90219.41362,600
02 Feb 2024221.72224.36219.96222.19221.69441,900
01 Feb 2024218.60223.69216.50223.61223.11570,400
31 Jan 2024221.16224.31218.48218.95218.46890,600
30 Jan 2024216.30218.46215.53218.17217.68328,500
29 Jan 2024215.05217.07214.23216.69216.21357,600
26 Jan 2024217.92218.00215.17216.09215.61251,600
25 Jan 2024216.74217.66213.91216.68216.20300,200
24 Jan 2024217.09217.35214.73214.85214.37289,200
23 Jan 2024220.91220.91215.27216.78216.30426,300
22 Jan 2024222.31223.22219.72220.06219.57428,500
19 Jan 2024221.10221.62217.08221.43220.94452,200
18 Jan 2024219.24220.71217.32220.47219.98313,800
17 Jan 2024220.00221.86218.70218.88218.39257,800
16 Jan 2024221.83222.41220.00221.27220.78284,200
12 Jan 2024224.62225.89222.16223.40222.90390,400
11 Jan 2024224.04224.21221.08222.62222.12267,900
10 Jan 2024223.24224.81221.74223.99223.49328,500
09 Jan 2024220.20224.63219.66221.98221.48434,500
08 Jan 2024216.98220.95215.31220.80220.31387,500
05 Jan 2024216.06217.49214.51215.93215.45339,300
04 Jan 2024212.74217.22212.74216.00215.52505,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...