Get the Stockscreener App
216.57
1.41%
-3.10
After Hours:
216.57
Overview
News
Price History
Option Chain
Financials
Why STE Down?
Discussions
Forecast
Stock Split
Dividend History
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 22, 2026, is $216.57.
- Steris Plc all-time high stock price is $269.44, occurred on January 16, 2026.
- The lowest Steris Plc stock price recorded was $39.90 on February 05, 2014. Since then, Steris Plc's stock price has risen over 442.78% to $216.57 now.
- The 52-week high stock price for STE is $269.44, representing a 24.41% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for STE is $195.14, indicating a -9.90% decrease from the current share price, occurred on May 07, 2026.
- The closing price of Steris Plc (STE) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $220.0 | $215.3 | $4.66 | 637,028.0 | -1.41% |
| May 21, 2026 | $219.8 | $211.8 | $7.95 | 889,487.0 | +1.71% |
| May 20, 2026 | $217.0 | $209.3 | $7.63 | 856,259.0 | +0.72% |
| May 19, 2026 | $216.2 | $210.6 | $5.62 | 794,741.0 | +0.73% |
| May 18, 2026 | $217.8 | $211.1 | $6.70 | 800,127.0 | +0.36% |
| May 15, 2026 | $216.7 | $211.3 | $5.33 | 1,387,751.0 | -1.79% |
| May 14, 2026 | $216.5 | $211.2 | $5.26 | 970,075.0 | +2.31% |
| May 13, 2026 | $212.6 | $207.8 | $4.78 | 951,111.0 | +0.12% |
| May 12, 2026 | $213.2 | $199.7 | $13.44 | 1,815,066.0 | +4.46% |
| May 11, 2026 | $207.2 | $201.1 | $6.14 | 1,002,280.0 | -2.70% |
| May 08, 2026 | $214.3 | $207.0 | $7.33 | 804,506.0 | -2.92% |
| May 07, 2026 | $216.3 | $195.1 | $21.14 | 557,781.0 | -0.35% |
| May 06, 2026 | $217.4 | $213.8 | $3.57 | 617,178.0 | +0.70% |
| May 05, 2026 | $214.1 | $209.6 | $4.48 | 566,825.0 | +0.34% |
| May 04, 2026 | $214.8 | $212.1 | $2.76 | 545,733.0 | -1.00% |
| May 01, 2026 | $218.3 | $214.4 | $3.94 | 678,931.0 | -1.14% |
| Apr 30, 2026 | $217.4 | $210.3 | $7.08 | 952,585.0 | +1.99% |
| Apr 29, 2026 | $219.1 | $211.4 | $7.64 | 810,427.0 | -3.23% |
| Apr 28, 2026 | $224.9 | $218.2 | $6.68 | 492,160.0 | -1.10% |
| Apr 27, 2026 | $223.0 | $220.6 | $2.35 | 477,076.0 | +0.18% |
| Apr 24, 2026 | $224.3 | $220.1 | $4.20 | 446,885.0 | -0.77% |
| Apr 23, 2026 | $227.3 | $220.7 | $6.61 | 432,801.0 | -0.01% |
| Apr 22, 2026 | $225.1 | $221.1 | $4.04 | 848,636.0 | +1.87% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $220.0 | $195.1 | $24.84 | 14,511,907.0 | -0.14% |
| Apr, 2026 | $227.9 | $210.3 | $17.54 | 13,254,422.0 | -1.92% |
| Mar, 2026 | $251.3 | $210.0 | $41.38 | 20,080,901.0 | -12.37% |
| Feb, 2026 | $268.7 | $226.4 | $42.33 | 20,444,740.0 | -3.90% |
| Jan, 2026 | $269.4 | $246.7 | $22.79 | 9,999,565.0 | +3.58% |
Steris Plc Stock (STE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $266.7 | $249.9 | $16.78 | 12,281,515.0 | -4.06% |
| Nov, 2025 | $268.6 | $233.3 | $35.32 | 14,754,161.0 | +12.97% |
| Oct, 2025 | $249.4 | $232.2 | $17.25 | 13,562,356.0 | -4.74% |
| Sep, 2025 | $253.0 | $238.4 | $14.60 | 11,704,329.0 | +0.97% |
| Aug, 2025 | $252.5 | $220.6 | $31.91 | 11,375,425.0 | +8.20% |
| Jul, 2025 | $243.1 | $222.4 | $20.63 | 14,144,248.0 | -5.72% |
| Jun, 2025 | $245.0 | $234.1 | $10.92 | 10,789,726.0 | -2.03% |
| May, 2025 | $252.8 | $218.4 | $34.43 | 15,910,057.0 | +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% |
0.74%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):