5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
+0.75%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+8.14%
1 YEAR PERFORMANCE
+8.42%
STERIS plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $222.94 | $222.24 (-0.31%) | $223.79 | $218.36 | 1.09 M | $21.89 B |
| 04/30/2025 | $225.35 | $224.74 (-0.27%) | $226.20 | $221.22 | 1.46 M | $22.13 B |
| 04/29/2025 | $223.90 | $224.04 (0.06%) | $225.19 | $221.88 | 1.18 M | $22.07 B |
| 04/28/2025 | $225.48 | $225.26 (-0.1%) | $227.24 | $223.66 | 610,400 | $22.19 B |
| 04/25/2025 | $225.61 | $225.00 (-0.27%) | $225.91 | $222.86 | 368,819 | $22.16 B |
| 04/24/2025 | $224.39 | $226.35 (0.87%) | $227.35 | $223.77 | 333,700 | $22.29 B |
| 04/23/2025 | $225.00 | $223.87 (-0.5%) | $229.01 | $223.19 | 425,500 | $22.05 B |
| 04/22/2025 | $221.17 | $222.77 (0.72%) | $223.48 | $220.15 | 297,200 | $21.94 B |
| 04/21/2025 | $221.22 | $218.78 (-1.1%) | $221.48 | $215.91 | 306,230 | $21.55 B |
| 04/17/2025 | $220.75 | $222.23 (0.67%) | $224.49 | $220.15 | 451,315 | $21.89 B |
| 04/16/2025 | $221.90 | $220.02 (-0.85%) | $223.40 | $218.96 | 359,400 | $21.67 B |
| 04/15/2025 | $224.76 | $221.04 (-1.66%) | $224.76 | $219.97 | 342,204 | $21.77 B |
| 04/14/2025 | $222.43 | $224.01 (0.71%) | $225.03 | $221.37 | 421,524 | $22.06 B |
| 04/11/2025 | $217.39 | $221.09 (1.7%) | $222.81 | $214.25 | 459,313 | $21.78 B |
| 04/10/2025 | $221.75 | $217.12 (-2.09%) | $221.76 | $212.34 | 701,018 | $21.38 B |
| 04/09/2025 | $204.90 | $222.94 (8.8%) | $223.47 | $204.90 | 1.01 M | $21.96 B |
| 04/08/2025 | $217.50 | $208.55 (-4.11%) | $218.25 | $205.85 | 690,800 | $20.54 B |
| 04/07/2025 | $209.34 | $212.76 (1.63%) | $216.15 | $205.03 | 949,418 | $20.95 B |
| 04/04/2025 | $218.36 | $212.61 (-2.63%) | $218.78 | $210.48 | 1.20 M | $20.94 B |
| 04/03/2025 | $226.36 | $221.41 (-2.19%) | $229.01 | $220.79 | 481,500 | $21.81 B |
| 04/02/2025 | $225.05 | $227.57 (1.12%) | $228.15 | $223.47 | 401,034 | $22.41 B |
| 04/01/2025 | $225.30 | $225.72 (0.19%) | $227.67 | $222.05 | 803,915 | $22.23 B |
| 03/31/2025 | $223.61 | $226.65 (1.36%) | $227.74 | $221.05 | 584,200 | $22.32 B |
| 03/28/2025 | $223.25 | $223.00 (-0.11%) | $224.29 | $221.84 | 329,610 | $21.96 B |
| 03/27/2025 | $223.90 | $224.23 (0.15%) | $225.36 | $221.88 | 503,600 | $22.08 B |
| 03/26/2025 | $220.77 | $223.06 (1.04%) | $223.33 | $219.77 | 578,200 | $21.97 B |
| 03/25/2025 | $223.79 | $221.78 (-0.9%) | $224.48 | $219.17 | 551,000 | $21.84 B |
| 03/24/2025 | $221.45 | $223.01 (0.7%) | $224.10 | $220.72 | 439,743 | $21.96 B |
| 03/21/2025 | $224.21 | $220.42 (-1.69%) | $224.21 | $216.56 | 1.35 M | $21.71 B |
| 03/20/2025 | $225.18 | $225.47 (0.13%) | $226.50 | $223.40 | 524,628 | $22.21 B |
| 03/19/2025 | $228.22 | $225.27 (-1.29%) | $228.22 | $222.25 | 450,628 | $22.19 B |
| 03/18/2025 | $227.97 | $228.32 (0.15%) | $228.97 | $226.14 | 454,011 | $22.49 B |
| 03/17/2025 | $226.02 | $227.81 (0.79%) | $229.09 | $225.78 | 416,224 | $22.44 B |
| 03/14/2025 | $222.89 | $226.63 (1.68%) | $227.70 | $221.39 | 434,500 | $22.32 B |
| 03/13/2025 | $224.88 | $222.45 (-1.08%) | $225.34 | $221.86 | 419,200 | $21.91 B |
| 03/12/2025 | $227.31 | $224.45 (-1.26%) | $227.63 | $223.36 | 559,632 | $22.11 B |
| 03/11/2025 | $231.68 | $228.06 (-1.56%) | $231.68 | $227.15 | 858,900 | $22.46 B |
| 03/10/2025 | $232.88 | $231.53 (-0.58%) | $236.83 | $230.21 | 668,662 | $22.80 B |
| 03/07/2025 | $229.87 | $232.74 (1.25%) | $234.50 | $228.34 | 667,400 | $22.92 B |
| 03/06/2025 | $225.39 | $232.25 (3.04%) | $232.49 | $225.06 | 1.48 M | $22.87 B |
| 03/05/2025 | $224.96 | $227.43 (1.1%) | $229.50 | $224.96 | 622,801 | $22.40 B |
| 03/04/2025 | $225.90 | $225.81 (-0.04%) | $229.24 | $225.00 | 906,014 | $22.24 B |
| 03/03/2025 | $220.12 | $222.72 (1.18%) | $224.16 | $215.94 | 547,500 | $21.94 B |
| 02/28/2025 | $221.00 | $219.26 (-0.79%) | $222.68 | $216.02 | 881,413 | $21.59 B |
| 02/27/2025 | $221.29 | $220.07 (-0.55%) | $222.50 | $219.62 | 278,503 | $21.67 B |
| 02/26/2025 | $223.44 | $223.05 (-0.17%) | $226.37 | $221.78 | 298,802 | $21.97 B |
| 02/25/2025 | $223.36 | $223.79 (0.19%) | $225.79 | $222.32 | 666,800 | $22.04 B |
| 02/24/2025 | $220.19 | $223.68 (1.58%) | $224.72 | $218.95 | 394,838 | $22.03 B |
| 02/21/2025 | $219.81 | $220.56 (0.34%) | $221.01 | $218.25 | 412,247 | $21.72 B |
| 02/20/2025 | $220.64 | $220.79 (0.07%) | $221.33 | $219.58 | 249,643 | $21.75 B |
| 02/19/2025 | $218.72 | $221.39 (1.22%) | $222.28 | $217.68 | 258,500 | $21.80 B |
| 02/18/2025 | $217.00 | $219.66 (1.23%) | $220.29 | $214.81 | 379,700 | $21.63 B |
| 02/14/2025 | $220.49 | $219.34 (-0.52%) | $221.80 | $218.91 | 322,511 | $21.60 B |
| 02/13/2025 | $219.22 | $219.23 (0%) | $220.26 | $216.52 | 443,537 | $21.59 B |
| 02/12/2025 | $220.76 | $219.11 (-0.75%) | $221.54 | $218.28 | 341,000 | $21.58 B |
| 02/11/2025 | $223.28 | $223.36 (0.04%) | $223.55 | $221.52 | 302,700 | $22.00 B |
| 02/10/2025 | $224.21 | $224.31 (0.04%) | $224.85 | $221.70 | 437,500 | $22.09 B |
| 02/07/2025 | $225.73 | $223.23 (-1.11%) | $226.48 | $220.79 | 682,900 | $21.99 B |
| 02/06/2025 | $221.46 | $225.44 (1.8%) | $227.38 | $216.98 | 1.33 M | $22.20 B |
| 02/05/2025 | $220.89 | $220.83 (-0.03%) | $221.73 | $218.37 | 888,398 | $21.75 B |
| 02/04/2025 | $216.58 | $219.40 (1.3%) | $219.89 | $214.22 | 538,247 | $21.61 B |
| 02/03/2025 | $218.38 | $218.34 (-0.02%) | $219.62 | $215.83 | 523,070 | $21.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
