245.21
price up icon0.09%   0.21
 
loading

Steris Plc Stock (STE) Price History

The historical daily chart and data for Steris Plc stock (STE), adjusted for splits and dividends, show that the latest closing stock price as of May 30, 2025, is $245.21.
  • Steris Plc all-time high stock price is $255.93, occurred on April 20, 2022.
  • The lowest Steris Plc stock price recorded was $39.90 on February 05, 2014. Since then, Steris Plc's stock price has risen over 514.56% to $245.21 now.
  • The 52-week high stock price for STE is $252.79, representing a 3.09% increase from the current share price, occurred on May 19, 2025.
  • The 52-week low stock price for STE is $200.98, indicating a -18.04% decrease from the current share price, occurred on January 03, 2025.
  • The closing price of Steris Plc (STE) stock in the beginning of 2024 was $242.55. The stock closed the year at $184.69, a loss of over -23.85% for the year.
The table below shows more information about STE historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $245.7 $242.3 $3.38 1,042,716.0 +0.09%
May 29, 2025 $246.6 $243.6 $2.99 440,935.0 +0.00%
May 28, 2025 $246.6 $244.0 $2.63 525,873.0 -0.49%
May 27, 2025 $247.2 $244.8 $2.42 531,696.0 +1.32%
May 23, 2025 $244.0 $242.1 $1.92 538,496.0 -0.33%
May 22, 2025 $245.5 $242.5 $2.98 540,853.0 -1.03%
May 21, 2025 $249.3 $246.0 $3.32 533,383.0 -1.65%
May 20, 2025 $252.2 $249.4 $2.85 673,475.0 -0.82%
May 19, 2025 $252.8 $248.9 $3.88 562,316.0 +0.38%
May 16, 2025 $252.2 $245.1 $7.10 1,604,203.0 +1.91%
May 15, 2025 $248.7 $236.0 $12.71 1,153,869.0 +8.52%
May 14, 2025 $231.8 $226.5 $5.30 972,877.0 -1.58%
May 13, 2025 $233.1 $230.7 $2.41 552,096.0 -0.84%
May 12, 2025 $233.3 $228.8 $4.46 705,980.0 +2.95%
May 09, 2025 $227.2 $224.6 $2.62 511,858.0 +0.25%
May 08, 2025 $228.1 $223.3 $4.74 509,834.0 +0.37%
May 07, 2025 $226.0 $220.9 $5.11 755,452.0 +1.16%
May 06, 2025 $225.0 $221.1 $3.91 1,167,223.0 -0.82%
May 05, 2025 $226.2 $221.9 $4.29 752,352.0 -0.23%
May 02, 2025 $225.7 $221.9 $3.77 745,600.0 +1.16%

Steris Plc Stock (STE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Steris Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Steris Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Steris Plc Stock (STE) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $252.8 $218.4 $34.43 16,952,773.0 +9.11%
Apr, 2025 $229.0 $204.9 $24.11 13,172,878.0 -0.84%
Mar, 2025 $236.8 $215.9 $20.89 12,058,947.0 +3.37%
Feb, 2025 $227.4 $214.2 $13.16 8,712,180.0 -0.63%
Jan, 2025 $224.8 $201.0 $23.82 8,516,798.0 +7.34%

Steris Plc Stock (STE) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $220.3 $202.7 $17.56 10,348,517.0 -6.38%
Nov, 2024 $235.0 $208.9 $26.04 14,482,062.0 -1.26%
Oct, 2024 $241.8 $219.7 $22.17 10,426,757.0 -8.53%
Sep, 2024 $248.2 $235.2 $13.03 8,460,108.0 +0.60%
Aug, 2024 $243.4 $227.2 $16.16 9,211,702.0 +0.98%
Jul, 2024 $241.8 $211.4 $30.40 8,727,468.0 +8.75%
Jun, 2024 $230.8 $213.6 $17.13 9,020,909.0 -1.50%
May, 2024 $239.2 $203.7 $35.46 13,269,070.0 +8.96%
Apr, 2024 $224.5 $197.8 $26.64 12,018,907.0 -9.01%
Mar, 2024 $235.0 $219.5 $15.54 8,256,659.0 -3.47%
Feb, 2024 $238.5 $210.0 $28.51 9,499,659.0 +6.38%
Jan, 2024 $225.9 $212.7 $13.15 8,169,300.0 -0.41%

Steris Plc Stock (STE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $225.0 $195.5 $29.50 9,678,738.0 +9.41%
Nov, 2023 $218.9 $195.5 $23.43 10,990,516.0 -4.31%
Oct, 2023 $229.2 $206.6 $22.61 7,556,985.0 -4.30%
Sep, 2023 $233.6 $216.3 $17.34 7,116,393.0 -4.43%
Aug, 2023 $254.0 $220.6 $33.39 7,518,702.0 +1.79%
Jul, 2023 $234.2 $214.5 $19.62 8,070,669.0 +0.25%
Jun, 2023 $226.2 $199.1 $27.16 9,434,899.0 +12.51%
May, 2023 $212.8 $185.2 $27.59 10,712,042.0 +6.06%
Apr, 2023 $197.3 $180.5 $16.80 6,564,699.0 -1.43%
Mar, 2023 $191.4 $173.2 $18.18 12,137,002.0 +1.73%
Feb, 2023 $221.9 $183.9 $37.97 13,197,971.0 -8.95%
Jan, 2023 $208.8 $184.2 $24.65 8,388,076.0 +11.81%
$325.03
price up icon 0.36%
medical_devices SNN
$28.96
price up icon 0.49%
$70.54
price down icon 1.38%
$85.80
price up icon 1.11%
medical_devices EW
$78.22
price up icon 0.63%
Cap:     |  Volume (24h):