5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+5.69%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
-9.72%
YEAR-TO-DATE PERFORMANCE
-10.21%
1 YEAR PERFORMANCE
-3.64%
Steris Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $229.40 | $234.27 (2.12%) | $234.88 | $227.42 | 110.59 K | |
| 08/06/2026 | $214.54 | $231.78 (8.04%) | $231.78 | $214.54 | 1.38 M | $22.62 B |
| 08/05/2026 | $233.94 | $232.71 (-0.53%) | $233.94 | $227.99 | 923.11 K | $22.71 B |
| 08/04/2026 | $230.05 | $232.85 (1.22%) | $233.50 | $229.04 | 910.73 K | $22.73 B |
| 08/03/2026 | $230.86 | $232.64 (0.77%) | $235.41 | $229.68 | 776.80 K | $22.71 B |
| 07/31/2026 | $228.38 | $228.40 (0.01%) | $230.13 | $227.67 | 829.05 K | $22.38 B |
| 07/30/2026 | $230.80 | $231.21 (0.18%) | $235.20 | $228.76 | 824.82 K | $22.66 B |
| 07/29/2026 | $230.02 | $234.83 (2.09%) | $235.66 | $229.73 | 923.00 K | $23.01 B |
| 07/28/2026 | $222.45 | $230.34 (3.55%) | $230.65 | $222.45 | 873.33 K | $22.57 B |
| 07/27/2026 | $215.77 | $218.40 (1.22%) | $220.14 | $215.77 | 715.50 K | $21.40 B |
| 07/24/2026 | $212.85 | $214.07 (0.57%) | $215.90 | $211.79 | 511.42 K | $20.98 B |
| 07/23/2026 | $209.76 | $210.64 (0.42%) | $213.37 | $209.57 | 454.40 K | $20.64 B |
| 07/22/2026 | $212.61 | $210.57 (-0.96%) | $212.61 | $209.67 | 690.63 K | $20.64 B |
| 07/21/2026 | $211.00 | $211.75 (0.36%) | $213.03 | $208.51 | 582.10 K | $20.75 B |
| 07/20/2026 | $217.02 | $214.47 (-1.18%) | $217.59 | $214.42 | 743.60 K | $21.02 B |
| 07/17/2026 | $219.44 | $217.84 (-0.73%) | $222.54 | $216.97 | 622.61 K | $21.35 B |
| 07/16/2026 | $213.46 | $221.13 (3.59%) | $221.50 | $213.46 | 650.61 K | $21.67 B |
| 07/15/2026 | $208.70 | $211.46 (1.32%) | $215.01 | $208.70 | 780.64 K | $20.72 B |
| 07/14/2026 | $214.32 | $208.73 (-2.61%) | $214.32 | $207.68 | 886.20 K | $20.46 B |
| 07/13/2026 | $215.44 | $217.05 (0.75%) | $218.87 | $214.81 | 526.01 K | $21.27 B |
| 07/10/2026 | $216.10 | $216.00 (-0.05%) | $217.57 | $215.57 | 582.91 K | $21.17 B |
| 07/09/2026 | $207.77 | $216.00 (3.96%) | $216.49 | $207.15 | 1.30 M | $21.17 B |
| 07/08/2026 | $213.33 | $209.49 (-1.8%) | $217.81 | $209.05 | 604.70 K | $20.53 B |
| 07/07/2026 | $216.41 | $215.39 (-0.47%) | $217.21 | $213.31 | 567.10 K | $21.11 B |
| 07/06/2026 | $217.69 | $213.28 (-2.03%) | $218.12 | $212.11 | 620.90 K | $20.90 B |
| 07/02/2026 | $215.12 | $218.20 (1.43%) | $218.66 | $213.06 | 525.31 K | $21.38 B |
| 07/01/2026 | $212.22 | $212.30 (0.04%) | $215.44 | $211.74 | 1.08 M | $20.81 B |
| 06/30/2026 | $212.54 | $210.57 (-0.93%) | $212.54 | $206.32 | 832.67 K | $20.64 B |
| 06/29/2026 | $216.03 | $213.24 (-1.29%) | $217.00 | $212.10 | 898.04 K | $20.90 B |
| 06/26/2026 | $212.02 | $215.67 (1.72%) | $216.42 | $212.02 | 1.23 M | $21.14 B |
| 06/25/2026 | $208.47 | $210.60 (1.02%) | $214.54 | $207.74 | 837.10 K | $20.64 B |
| 06/24/2026 | $204.81 | $207.17 (1.15%) | $208.93 | $203.38 | 723.87 K | $20.30 B |
| 06/23/2026 | $202.39 | $203.21 (0.41%) | $203.62 | $201.53 | 863.20 K | $19.91 B |
| 06/22/2026 | $201.55 | $200.40 (-0.57%) | $202.04 | $198.94 | 1.03 M | $19.64 B |
| 06/18/2026 | $199.34 | $202.61 (1.64%) | $203.05 | $199.34 | 1.60 M | $19.86 B |
| 06/17/2026 | $205.21 | $199.40 (-2.83%) | $207.89 | $198.01 | 1.13 M | $19.54 B |
| 06/16/2026 | $207.71 | $206.51 (-0.58%) | $208.80 | $206.07 | 859.10 K | $20.24 B |
| 06/15/2026 | $209.28 | $205.93 (-1.6%) | $209.62 | $205.68 | 676.14 K | $20.18 B |
| 06/12/2026 | $208.11 | $207.56 (-0.26%) | $209.36 | $205.13 | 628.35 K | $20.34 B |
| 06/11/2026 | $208.02 | $207.22 (-0.38%) | $209.20 | $204.39 | 646.93 K | $20.31 B |
| 06/10/2026 | $213.37 | $208.10 (-2.47%) | $214.06 | $206.39 | 784.84 K | $20.39 B |
| 06/09/2026 | $211.59 | $212.88 (0.61%) | $214.38 | $210.21 | 858.93 K | $20.86 B |
| 06/08/2026 | $210.68 | $210.03 (-0.31%) | $211.54 | $209.56 | 721.52 K | $20.58 B |
| 06/05/2026 | $212.00 | $212.35 (0.17%) | $213.83 | $210.80 | 1.13 M | $20.81 B |
| 06/04/2026 | $214.64 | $212.24 (-1.12%) | $216.61 | $211.90 | 998.70 K | $20.80 B |
| 06/03/2026 | $208.63 | $210.19 (0.75%) | $212.46 | $208.63 | 856.60 K | $20.60 B |
| 06/02/2026 | $208.66 | $209.76 (0.53%) | $211.87 | $207.75 | 600.46 K | $20.56 B |
| 06/01/2026 | $212.51 | $211.07 (-0.68%) | $213.95 | $210.17 | 702.40 K | $20.68 B |
| 05/29/2026 | $215.16 | $212.73 (-1.13%) | $215.16 | $210.99 | 1.09 M | $20.85 B |
| 05/28/2026 | $211.75 | $215.40 (1.72%) | $217.08 | $208.95 | 861.53 K | $21.11 B |
| 05/27/2026 | $216.96 | $212.87 (-1.89%) | $217.90 | $211.94 | 564.00 K | $20.86 B |
| 05/26/2026 | $214.79 | $216.27 (0.69%) | $216.83 | $213.57 | 682.40 K | $21.19 B |
| 05/22/2026 | $219.98 | $216.57 (-1.55%) | $219.98 | $215.32 | 645.50 K | $21.22 B |
| 05/21/2026 | $213.49 | $219.67 (2.89%) | $219.80 | $211.85 | 889.50 K | $21.53 B |
| 05/20/2026 | $213.27 | $215.97 (1.27%) | $216.96 | $209.33 | 856.52 K | $21.17 B |
| 05/19/2026 | $212.17 | $214.42 (1.06%) | $216.19 | $210.57 | 794.75 K | $21.01 B |
| 05/18/2026 | $212.19 | $212.87 (0.32%) | $217.83 | $211.13 | 833.73 K | $20.86 B |
| 05/15/2026 | $215.41 | $212.11 (-1.53%) | $216.65 | $211.33 | 1.39 M | $20.79 B |
| 05/14/2026 | $212.19 | $215.98 (1.79%) | $216.49 | $211.23 | 1.00 M | $21.17 B |
| 05/13/2026 | $209.26 | $211.10 (0.88%) | $212.57 | $207.80 | 979.81 K | $20.69 B |
| 05/12/2026 | $205.94 | $210.85 (2.38%) | $213.18 | $199.74 | 1.82 M | $20.66 B |
| 05/11/2026 | $205.86 | $201.85 (-1.95%) | $207.23 | $201.08 | 1.03 M | $19.78 B |
| 05/08/2026 | $213.71 | $207.45 (-2.93%) | $214.30 | $206.97 | 885.22 K | $20.33 B |
| 05/07/2026 | $214.56 | $213.70 (-0.4%) | $216.28 | $195.14 | 557.80 K | $20.94 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.
