Home

STERIS plc (Ireland) Ordinary Shares (STE)

242.57
+0.17 (0.07%)
NYSE · Last Trade: Oct 3rd, 11:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For STERIS plc (Ireland) Ordinary Shares (STE)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/2025240.18243.31240.18242.40504,105242.40
10/01/2025248.33249.45236.66241.30935,061241.30
9/30/2025246.00248.46244.56247.44537,137247.44
9/29/2025248.73248.73244.66245.37796,056245.37
9/26/2025244.37249.14244.37249.08446,927249.08
9/25/2025245.00245.64238.40244.19631,652244.19
9/24/2025247.93250.10245.49245.99564,482245.99
9/23/2025248.78251.75248.49249.23432,143249.23
9/22/2025248.20250.25246.34249.71363,761249.71
9/19/2025250.72250.89248.60248.78643,521248.78
9/18/2025249.02251.73246.63250.50597,656250.50
9/17/2025248.73251.84247.10248.79462,414248.79
9/16/2025247.79249.84247.12247.99567,878247.99
9/15/2025250.02250.89246.96247.81757,812247.81
9/12/2025252.32253.00248.80249.88774,374249.88
9/11/2025245.43252.55243.01252.43758,380252.43
9/10/2025248.29248.55243.83243.83431,162243.83
9/09/2025248.45249.19246.69248.39399,607248.39
9/08/2025244.86249.35243.25248.32932,961248.32
9/05/2025243.65246.99242.58245.30331,368245.30
9/04/2025241.37243.47239.40243.39499,549243.39
9/03/2025240.58242.59240.01242.46545,503241.83
9/02/2025243.66244.84241.79242.02406,819241.39
8/29/2025244.80246.85242.70245.06561,727244.42
8/28/2025248.34248.47244.08244.77512,916244.13
8/27/2025247.49249.44246.62248.98629,086248.33
8/26/2025247.99248.88246.40248.58548,218247.93
8/25/2025251.69252.13247.94248.48320,860247.83
8/22/2025249.19252.46247.77251.87375,557251.22
8/21/2025248.24249.15247.18247.50331,118246.86
8/20/2025248.27251.33247.44249.55489,553248.90
8/19/2025243.46248.04243.46247.62376,794246.98
8/18/2025244.95246.83244.32244.56319,789243.93
8/15/2025247.01248.02244.53245.56466,774244.92
8/14/2025246.74246.85244.29246.14447,191245.50
8/13/2025243.86248.06242.90247.07455,177246.43
8/12/2025242.09243.91241.28243.76341,082243.13
8/11/2025242.87243.64241.29241.62424,209240.99
8/08/2025238.60244.25236.83242.85863,791242.22
8/07/2025227.16237.56226.58236.241,192,940235.63
8/06/2025222.35224.41220.55221.21726,129220.63
8/05/2025228.47228.69223.09223.87735,318223.29
8/04/2025226.59228.88226.26228.43590,247227.84
8/01/2025226.09227.78224.00226.87733,675226.28
7/31/2025228.57229.97226.05226.49700,706225.90
7/30/2025227.59229.84227.59229.27408,063228.67
7/29/2025226.48228.73225.90228.37438,323227.78
7/28/2025229.61230.56226.23226.53429,711225.94
7/25/2025226.89231.27226.44230.46650,272229.86
7/24/2025225.84228.50224.48227.25376,548226.66
7/23/2025225.54226.21222.33225.47535,245224.88
7/22/2025223.49226.28223.21223.69818,037223.11
7/21/2025224.88225.57222.45222.65643,675222.07
7/18/2025225.52226.87222.89225.581,721,773224.99
7/17/2025226.42227.57224.15224.591,076,152224.01
7/16/2025229.39230.18225.53227.62552,907227.03
7/15/2025228.94230.91227.89228.84849,984228.25
7/14/2025227.10227.56224.70225.79833,951225.20
7/11/2025229.28229.28225.93228.03431,191227.44
7/10/2025231.28233.36230.20230.72530,746230.12
7/09/2025233.35233.35229.63231.28551,947230.68
7/08/2025232.52234.72231.59232.57610,301231.97
7/07/2025237.56237.56231.97233.32523,505232.71
7/03/2025238.53238.53236.13237.55242,380236.93