-
5 DAY PERFORMANCE
-4.35% -
1 MONTH PERFORMANCE
-5.21% -
3 MONTH PERFORMANCE
-10.14% -
6 MONTH PERFORMANCE
+2.52% -
YEAR-TO-DATE PERFORMANCE
-2.03% -
1 YEAR PERFORMANCE
+4.39%
STERIS plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $225.05 | $215.50 (-4.24%) | $225.05 | $211.31 | 1.33 M | $21.31 B |
| 11/06/2024 | $234.73 | $227.52 (-3.07%) | $234.99 | $225.62 | 1.40 M | $22.49 B |
| 11/05/2024 | $224.89 | $227.44 (1.13%) | $228.41 | $222.86 | 1.26 M | $22.49 B |
| 11/04/2024 | $225.32 | $225.82 (0.22%) | $229.38 | $223.88 | 918,612 | $22.33 B |
| 11/01/2024 | $222.49 | $225.18 (1.21%) | $226.84 | $222.49 | 487,800 | $22.26 B |
| 10/31/2024 | $222.48 | $221.85 (-0.28%) | $224.37 | $221.67 | 417,144 | $21.93 B |
| 10/30/2024 | $223.52 | $224.39 (0.39%) | $225.64 | $222.32 | 434,615 | $22.19 B |
| 10/29/2024 | $223.28 | $223.87 (0.26%) | $224.90 | $222.03 | 495,500 | $22.13 B |
| 10/28/2024 | $225.65 | $224.01 (-0.73%) | $227.50 | $223.41 | 491,131 | $22.15 B |
| 10/25/2024 | $227.90 | $224.12 (-1.66%) | $227.90 | $222.91 | 409,600 | $22.16 B |
| 10/24/2024 | $223.64 | $227.24 (1.61%) | $230.70 | $222.70 | 739,503 | $22.47 B |
| 10/23/2024 | $221.10 | $221.15 (0.02%) | $222.07 | $219.68 | 507,924 | $21.86 B |
| 10/22/2024 | $223.79 | $221.55 (-1%) | $223.79 | $221.22 | 406,600 | $21.90 B |
| 10/21/2024 | $224.85 | $224.37 (-0.21%) | $225.51 | $223.39 | 406,600 | $22.18 B |
| 10/18/2024 | $226.69 | $225.65 (-0.46%) | $226.69 | $224.00 | 607,800 | $22.31 B |
| 10/17/2024 | $227.56 | $225.00 (-1.12%) | $228.03 | $223.14 | 648,116 | $22.25 B |
| 10/16/2024 | $226.64 | $225.99 (-0.29%) | $229.68 | $224.88 | 565,900 | $22.34 B |
| 10/15/2024 | $228.21 | $226.70 (-0.66%) | $232.55 | $225.42 | 601,900 | $22.41 B |
| 10/14/2024 | $227.06 | $228.21 (0.51%) | $228.95 | $224.72 | 282,600 | $22.56 B |
| 10/11/2024 | $227.23 | $226.90 (-0.15%) | $228.96 | $225.42 | 361,100 | $22.43 B |
| 10/10/2024 | $226.99 | $226.16 (-0.37%) | $228.00 | $224.70 | 376,132 | $22.36 B |
| 10/09/2024 | $227.45 | $227.15 (-0.13%) | $229.15 | $226.07 | 1.04 M | $22.46 B |
| 10/08/2024 | $226.88 | $227.22 (0.15%) | $228.06 | $224.89 | 329,600 | $22.47 B |
| 10/07/2024 | $229.74 | $226.02 (-1.62%) | $229.74 | $224.91 | 341,800 | $22.35 B |
| 10/04/2024 | $234.08 | $231.02 (-1.31%) | $234.26 | $230.85 | 378,400 | $22.84 B |
| 10/03/2024 | $234.08 | $232.86 (-0.52%) | $234.41 | $231.82 | 241,325 | $23.02 B |
| 10/02/2024 | $234.54 | $234.73 (0.08%) | $236.68 | $231.91 | 316,400 | $23.21 B |
| 10/01/2024 | $241.85 | $235.78 (-2.51%) | $241.85 | $233.56 | 797,900 | $23.31 B |
| 09/30/2024 | $239.23 | $242.54 (1.38%) | $243.19 | $238.86 | 530,500 | $23.98 B |
| 09/27/2024 | $237.50 | $239.05 (0.65%) | $242.00 | $237.20 | 312,300 | $23.63 B |
| 09/26/2024 | $237.76 | $236.75 (-0.42%) | $237.85 | $235.21 | 414,605 | $23.41 B |
| 09/25/2024 | $239.58 | $236.41 (-1.32%) | $239.58 | $236.13 | 260,648 | $23.37 B |
| 09/24/2024 | $239.58 | $238.24 (-0.56%) | $239.77 | $237.97 | 348,722 | $23.55 B |
| 09/23/2024 | $238.05 | $239.38 (0.56%) | $239.81 | $237.36 | 355,434 | $23.67 B |
| 09/20/2024 | $238.48 | $236.98 (-0.63%) | $238.59 | $235.34 | 783,000 | $23.43 B |
| 09/19/2024 | $241.55 | $239.46 (-0.87%) | $241.56 | $239.10 | 513,109 | $23.68 B |
| 09/18/2024 | $241.80 | $238.38 (-1.41%) | $242.98 | $237.14 | 496,924 | $23.57 B |
| 09/17/2024 | $243.30 | $241.68 (-0.67%) | $245.50 | $240.18 | 343,830 | $23.89 B |
| 09/16/2024 | $246.54 | $243.73 (-1.14%) | $247.46 | $242.96 | 280,800 | $24.10 B |
| 09/13/2024 | $245.20 | $244.83 (-0.15%) | $248.24 | $244.62 | 271,300 | $24.21 B |
| 09/12/2024 | $241.83 | $246.48 (1.92%) | $246.62 | $241.60 | 317,600 | $24.37 B |
| 09/11/2024 | $246.20 | $242.06 (-1.68%) | $246.20 | $239.43 | 677,400 | $23.93 B |
| 09/10/2024 | $245.63 | $247.17 (0.63%) | $247.32 | $245.06 | 550,328 | $24.44 B |
| 09/09/2024 | $240.74 | $245.50 (1.98%) | $246.91 | $240.74 | 714,544 | $24.27 B |
| 09/06/2024 | $239.72 | $239.82 (0.04%) | $242.03 | $237.66 | 365,100 | $23.71 B |
| 09/05/2024 | $240.00 | $239.05 (-0.4%) | $241.12 | $236.97 | 261,400 | $23.63 B |
| 09/04/2024 | $243.16 | $240.41 (-1.13%) | $244.44 | $237.27 | 469,500 | $23.77 B |
| 09/03/2024 | $240.14 | $243.15 (1.25%) | $245.81 | $239.21 | 498,300 | $24.04 B |
| 08/30/2024 | $238.81 | $241.10 (0.96%) | $241.35 | $237.44 | 430,600 | $23.84 B |
| 08/29/2024 | $238.30 | $237.71 (-0.25%) | $239.95 | $236.69 | 348,801 | $23.50 B |
| 08/28/2024 | $236.67 | $237.07 (0.17%) | $238.24 | $235.78 | 355,625 | $23.44 B |
| 08/27/2024 | $233.73 | $236.43 (1.16%) | $237.01 | $233.17 | 240,700 | $23.38 B |
| 08/26/2024 | $236.57 | $235.07 (-0.63%) | $237.78 | $234.70 | 211,500 | $23.24 B |
| 08/23/2024 | $235.00 | $236.01 (0.43%) | $236.84 | $232.74 | 258,500 | $23.33 B |
| 08/22/2024 | $235.41 | $234.14 (-0.54%) | $235.65 | $231.52 | 315,939 | $23.15 B |
| 08/21/2024 | $233.15 | $234.38 (0.53%) | $235.81 | $232.56 | 260,813 | $23.17 B |
| 08/20/2024 | $233.35 | $233.27 (-0.03%) | $234.66 | $232.91 | 346,400 | $23.06 B |
| 08/19/2024 | $231.06 | $233.57 (1.09%) | $233.59 | $231.06 | 446,700 | $23.09 B |
| 08/16/2024 | $230.17 | $232.34 (0.94%) | $232.51 | $229.22 | 558,749 | $22.97 B |
| 08/15/2024 | $233.16 | $230.32 (-1.22%) | $234.49 | $230.00 | 442,743 | $22.77 B |
| 08/14/2024 | $233.70 | $232.79 (-0.39%) | $234.48 | $231.73 | 382,400 | $23.02 B |
| 08/13/2024 | $233.94 | $233.79 (-0.06%) | $235.12 | $232.13 | 295,100 | $23.11 B |
| 08/12/2024 | $235.75 | $233.94 (-0.77%) | $236.64 | $233.01 | 352,600 | $23.13 B |
| 08/09/2024 | $240.56 | $235.98 (-1.9%) | $240.56 | $234.25 | 427,048 | $23.33 B |
| 08/08/2024 | $234.41 | $239.68 (2.25%) | $241.09 | $233.04 | 396,800 | $23.70 B |