5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+2.45%
3 MONTH PERFORMANCE
+9.39%
6 MONTH PERFORMANCE
+13.13%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
+25.39%
STERIS plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $260.69 | $257.80 (-1.11%) | $260.69 | $255.22 | 28.62 K | |
| 01/09/2026 | $260.69 | $256.82 (-1.48%) | $262.37 | $256.58 | 380.10 K | $25.27 B |
| 01/08/2026 | $257.17 | $260.68 (1.36%) | $263.08 | $257.17 | 441.14 K | $25.65 B |
| 01/07/2026 | $260.97 | $259.20 (-0.68%) | $262.47 | $258.36 | 470.50 K | $25.51 B |
| 01/06/2026 | $255.90 | $260.03 (1.61%) | $262.26 | $255.90 | 517.40 K | $25.59 B |
| 01/05/2026 | $249.98 | $256.75 (2.71%) | $257.16 | $248.84 | 644.40 K | $25.26 B |
| 01/02/2026 | $253.43 | $250.04 (-1.34%) | $253.43 | $246.65 | 678.76 K | $24.60 B |
| 12/31/2025 | $255.50 | $253.52 (-0.77%) | $255.79 | $252.67 | 411.10 K | $24.95 B |
| 12/30/2025 | $255.19 | $255.47 (0.11%) | $256.34 | $253.00 | 278.00 K | $25.14 B |
| 12/29/2025 | $255.73 | $256.22 (0.19%) | $257.24 | $255.34 | 366.50 K | $25.21 B |
| 12/26/2025 | $255.52 | $255.42 (-0.04%) | $256.97 | $253.87 | 284.00 K | $25.13 B |
| 12/24/2025 | $255.01 | $255.68 (0.26%) | $257.56 | $254.84 | 259.20 K | $25.16 B |
| 12/23/2025 | $254.50 | $255.39 (0.35%) | $256.99 | $252.58 | 448.76 K | $25.13 B |
| 12/22/2025 | $252.56 | $255.13 (1.02%) | $255.85 | $252.56 | 557.52 K | $25.10 B |
| 12/19/2025 | $250.98 | $254.34 (1.34%) | $255.95 | $249.99 | 1.70 M | $25.03 B |
| 12/18/2025 | $252.21 | $251.55 (-0.26%) | $255.29 | $251.09 | 451.82 K | $24.75 B |
| 12/17/2025 | $252.16 | $251.67 (-0.19%) | $255.31 | $250.46 | 513.90 K | $24.76 B |
| 12/16/2025 | $254.84 | $253.03 (-0.71%) | $254.84 | $251.09 | 642.42 K | $24.90 B |
| 12/15/2025 | $252.41 | $254.07 (0.66%) | $254.76 | $251.43 | 641.13 K | $25.00 B |
| 12/12/2025 | $253.14 | $251.79 (-0.53%) | $254.24 | $249.92 | 563.75 K | $24.78 B |
| 12/11/2025 | $261.45 | $252.49 (-3.43%) | $261.45 | $252.35 | 838.20 K | $24.85 B |
| 12/10/2025 | $258.21 | $258.84 (0.24%) | $261.23 | $256.96 | 772.55 K | $25.47 B |
| 12/09/2025 | $262.58 | $257.27 (-2.02%) | $264.35 | $256.63 | 448.06 K | $25.32 B |
| 12/08/2025 | $262.32 | $261.41 (-0.35%) | $264.20 | $260.51 | 757.00 K | $25.72 B |
| 12/05/2025 | $262.13 | $263.28 (0.44%) | $263.99 | $260.10 | 585.63 K | $25.91 B |
| 12/04/2025 | $259.66 | $261.02 (0.52%) | $261.53 | $258.89 | 537.80 K | $25.68 B |
| 12/03/2025 | $259.92 | $259.40 (-0.2%) | $261.26 | $256.68 | 396.35 K | $25.52 B |
| 12/02/2025 | $264.00 | $259.30 (-1.78%) | $264.00 | $258.47 | 571.50 K | $25.52 B |
| 12/01/2025 | $264.48 | $262.89 (-0.6%) | $266.70 | $261.60 | 747.20 K | $25.87 B |
| 11/28/2025 | $267.31 | $266.28 (-0.39%) | $268.57 | $263.01 | 311.30 K | $26.20 B |
| 11/26/2025 | $266.48 | $266.85 (0.14%) | $268.60 | $264.30 | 431.70 K | $26.26 B |
| 11/25/2025 | $264.84 | $267.79 (1.11%) | $268.60 | $263.57 | 577.91 K | $26.35 B |
| 11/24/2025 | $263.00 | $263.08 (0.03%) | $265.34 | $262.08 | 1.03 M | $25.89 B |
| 11/21/2025 | $257.13 | $263.29 (2.4%) | $264.15 | $256.38 | 976.60 K | $25.91 B |
| 11/20/2025 | $254.94 | $256.98 (0.8%) | $258.25 | $253.83 | 623.72 K | $25.29 B |
| 11/19/2025 | $256.63 | $254.71 (-0.75%) | $259.01 | $252.15 | 652.64 K | $25.06 B |
| 11/18/2025 | $257.50 | $257.00 (-0.19%) | $258.58 | $255.86 | 543.82 K | $25.29 B |
| 11/17/2025 | $258.52 | $257.01 (-0.58%) | $260.06 | $256.80 | 532.90 K | $25.29 B |
| 11/14/2025 | $260.76 | $258.41 (-0.9%) | $261.05 | $256.71 | 504.40 K | $25.43 B |
| 11/13/2025 | $266.01 | $260.44 (-2.09%) | $268.02 | $260.25 | 973.91 K | $25.63 B |
| 11/12/2025 | $266.18 | $267.99 (0.68%) | $268.30 | $265.01 | 706.83 K | $26.37 B |
| 11/11/2025 | $264.50 | $266.70 (0.83%) | $267.53 | $263.68 | 809.71 K | $26.24 B |
| 11/10/2025 | $262.24 | $264.01 (0.67%) | $264.82 | $257.13 | 1.08 M | $25.98 B |
| 11/07/2025 | $259.57 | $263.77 (1.62%) | $264.66 | $258.53 | 897.50 K | $25.95 B |
| 11/06/2025 | $248.04 | $260.06 (4.85%) | $265.56 | $247.00 | 1.61 M | $25.59 B |
| 11/05/2025 | $240.51 | $243.18 (1.11%) | $244.30 | $239.20 | 1.09 M | $23.93 B |
| 11/04/2025 | $238.34 | $241.85 (1.47%) | $242.98 | $235.98 | 727.27 K | $23.80 B |
| 11/03/2025 | $235.37 | $237.32 (0.83%) | $237.41 | $233.28 | 746.03 K | $23.35 B |
| 10/31/2025 | $234.70 | $235.70 (0.43%) | $237.05 | $232.20 | 604.35 K | $23.19 B |
| 10/30/2025 | $235.79 | $236.19 (0.17%) | $239.42 | $235.40 | 697.92 K | $23.24 B |
| 10/29/2025 | $241.00 | $236.79 (-1.75%) | $241.00 | $236.00 | 560.45 K | $23.30 B |
| 10/28/2025 | $240.32 | $241.20 (0.37%) | $242.83 | $238.21 | 1.48 M | $23.73 B |
| 10/27/2025 | $240.99 | $240.91 (-0.03%) | $242.38 | $239.07 | 1.33 M | $23.71 B |
| 10/24/2025 | $243.34 | $240.76 (-1.06%) | $243.34 | $240.57 | 341.70 K | $23.69 B |
| 10/23/2025 | $242.50 | $241.85 (-0.27%) | $243.95 | $240.21 | 295.40 K | $23.80 B |
| 10/22/2025 | $244.23 | $242.37 (-0.76%) | $244.48 | $241.68 | 653.60 K | $23.85 B |
| 10/21/2025 | $242.75 | $242.03 (-0.3%) | $245.20 | $240.27 | 371.20 K | $23.82 B |
| 10/20/2025 | $240.43 | $242.22 (0.74%) | $242.71 | $239.07 | 498.50 K | $23.83 B |
| 10/17/2025 | $240.86 | $240.21 (-0.27%) | $241.34 | $237.30 | 507.51 K | $23.64 B |
| 10/16/2025 | $236.40 | $240.30 (1.65%) | $240.87 | $235.32 | 450.80 K | $23.65 B |
| 10/15/2025 | $237.02 | $236.76 (-0.11%) | $238.95 | $234.96 | 347.41 K | $23.30 B |
| 10/14/2025 | $235.02 | $237.81 (1.19%) | $238.03 | $232.51 | 516.90 K | $23.40 B |
| 10/13/2025 | $235.64 | $235.48 (-0.07%) | $237.10 | $234.17 | 358.48 K | $23.17 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.
