5 DAY PERFORMANCE
+0.11%
1 MONTH PERFORMANCE
+1.20%
3 MONTH PERFORMANCE
+7.29%
6 MONTH PERFORMANCE
+7.98%
YEAR-TO-DATE PERFORMANCE
+28.03%
1 YEAR PERFORMANCE
+21.90%
STERIS plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/10/2025 | $240.00 | $235.83 (-1.74%) | $240.51 | $235.34 | 414.03 K | $23.21 B |
| 10/09/2025 | $243.74 | $239.42 (-1.77%) | $244.91 | $239.23 | 371.14 K | $23.56 B |
| 10/08/2025 | $242.25 | $242.33 (0.03%) | $242.63 | $240.44 | 396.54 K | $23.85 B |
| 10/07/2025 | $242.01 | $241.56 (-0.19%) | $243.20 | $240.84 | 694.41 K | $23.77 B |
| 10/06/2025 | $241.82 | $240.64 (-0.49%) | $242.70 | $239.16 | 563.70 K | $23.68 B |
| 10/03/2025 | $242.78 | $242.50 (-0.12%) | $244.61 | $241.10 | 714.22 K | $23.86 B |
| 10/02/2025 | $240.18 | $242.40 (0.92%) | $243.31 | $240.18 | 504.11 K | $23.85 B |
| 10/01/2025 | $248.33 | $241.30 (-2.83%) | $249.45 | $236.66 | 935.10 K | $23.74 B |
| 09/30/2025 | $246.00 | $247.44 (0.59%) | $248.46 | $244.56 | 537.14 K | $24.35 B |
| 09/29/2025 | $248.73 | $245.37 (-1.35%) | $248.73 | $244.66 | 796.10 K | $24.14 B |
| 09/26/2025 | $244.37 | $249.08 (1.93%) | $249.14 | $244.37 | 445.80 K | $24.51 B |
| 09/25/2025 | $245.00 | $244.19 (-0.33%) | $245.64 | $238.40 | 631.70 K | $24.03 B |
| 09/24/2025 | $247.93 | $245.99 (-0.78%) | $250.10 | $245.49 | 564.50 K | $24.21 B |
| 09/23/2025 | $248.78 | $249.23 (0.18%) | $251.76 | $248.49 | 432.14 K | $24.52 B |
| 09/22/2025 | $248.20 | $249.71 (0.61%) | $250.25 | $246.34 | 363.80 K | $24.57 B |
| 09/19/2025 | $250.72 | $248.78 (-0.77%) | $250.89 | $248.60 | 643.52 K | $24.48 B |
| 09/18/2025 | $249.02 | $250.50 (0.59%) | $251.73 | $246.64 | 597.70 K | $24.65 B |
| 09/17/2025 | $248.73 | $248.79 (0.02%) | $251.84 | $247.10 | 462.41 K | $24.48 B |
| 09/16/2025 | $247.79 | $247.99 (0.08%) | $249.84 | $247.12 | 567.90 K | $24.40 B |
| 09/15/2025 | $250.02 | $247.81 (-0.88%) | $250.89 | $246.96 | 757.81 K | $24.38 B |
| 09/12/2025 | $252.32 | $249.88 (-0.97%) | $253.00 | $248.80 | 774.40 K | $24.59 B |
| 09/11/2025 | $245.43 | $252.43 (2.85%) | $252.55 | $243.01 | 758.40 K | $24.84 B |
| 09/10/2025 | $248.29 | $243.83 (-1.8%) | $248.55 | $243.83 | 431.14 K | $23.99 B |
| 09/09/2025 | $248.45 | $248.39 (-0.02%) | $249.20 | $246.69 | 399.62 K | $24.44 B |
| 09/08/2025 | $244.86 | $248.32 (1.41%) | $249.35 | $243.25 | 933.00 K | $24.43 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.
