5 DAY PERFORMANCE
+8.45%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
+12.35%
6 MONTH PERFORMANCE
+3.46%
YEAR-TO-DATE PERFORMANCE
-10.21%
1 YEAR PERFORMANCE
-8.50%
Steris Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $205.36 | $206.97 (0.78%) | $207.46 | $203.32 | 772.41 K | $20.20 B |
| 09/18/2026 | $206.24 | $205.04 (-0.58%) | $207.70 | $205.00 | 1.54 M | $20.01 B |
| 09/17/2026 | $210.81 | $208.04 (-1.31%) | $210.82 | $206.97 | 765.55 K | $20.30 B |
| 09/16/2026 | $209.34 | $209.90 (0.27%) | $213.48 | $208.34 | 639.52 K | $20.49 B |
| 09/15/2026 | $212.64 | $210.28 (-1.11%) | $214.02 | $210.19 | 779.00 K | $20.52 B |
| 09/14/2026 | $213.92 | $213.66 (-0.12%) | $216.67 | $210.80 | 742.44 K | $20.85 B |
| 09/11/2026 | $214.00 | $210.76 (-1.51%) | $214.21 | $209.59 | 595.42 K | $20.57 B |
| 09/10/2026 | $213.52 | $212.45 (-0.5%) | $214.52 | $211.35 | 691.90 K | $20.74 B |
| 09/09/2026 | $216.99 | $215.09 (-0.88%) | $218.25 | $213.29 | 499.10 K | $20.99 B |
| 09/08/2026 | $221.93 | $218.44 (-1.57%) | $222.97 | $217.32 | 670.60 K | $21.32 B |
| 09/04/2026 | $223.20 | $224.59 (0.62%) | $225.44 | $221.44 | 568.00 K | $21.92 B |
| 09/03/2026 | $231.55 | $226.83 (-2.04%) | $233.28 | $225.90 | 519.75 K | $22.14 B |
| 09/02/2026 | $229.23 | $230.35 (0.49%) | $236.09 | $225.55 | 468.50 K | $22.48 B |
| 09/01/2026 | $233.88 | $229.65 (-1.81%) | $234.50 | $228.96 | 558.51 K | $22.41 B |
| 08/31/2026 | $231.69 | $232.64 (0.41%) | $233.06 | $229.85 | 860.21 K | $22.71 B |
| 08/28/2026 | $233.00 | $233.78 (0.33%) | $234.07 | $230.57 | 339.50 K | $22.82 B |
| 08/27/2026 | $235.25 | $232.97 (-0.97%) | $236.12 | $232.81 | 532.73 K | $22.74 B |
| 08/26/2026 | $234.67 | $236.77 (0.89%) | $237.43 | $234.35 | 547.42 K | $23.11 B |
| 08/25/2026 | $237.00 | $236.44 (-0.24%) | $240.34 | $235.02 | 906.75 K | $23.08 B |
| 08/24/2026 | $237.61 | $237.87 (0.11%) | $240.00 | $235.13 | 361.00 K | $23.22 B |
| 08/21/2026 | $235.47 | $237.93 (1.04%) | $238.59 | $235.47 | 440.10 K | $23.22 B |
| 08/20/2026 | $235.75 | $235.74 (-0%) | $238.78 | $235.11 | 565.43 K | $23.01 B |
| 08/19/2026 | $233.86 | $236.91 (1.3%) | $238.74 | $233.82 | 706.45 K | $23.12 B |
| 08/18/2026 | $232.65 | $232.39 (-0.11%) | $234.30 | $230.86 | 657.93 K | $22.68 B |
| 08/17/2026 | $230.59 | $229.75 (-0.36%) | $232.36 | $229.36 | 668.33 K | $22.42 B |
| 08/14/2026 | $236.54 | $233.28 (-1.38%) | $238.24 | $232.43 | 646.70 K | $22.77 B |
| 08/13/2026 | $237.27 | $236.07 (-0.51%) | $237.63 | $234.15 | 566.12 K | $23.04 B |
| 08/12/2026 | $234.00 | $236.60 (1.11%) | $237.07 | $233.01 | 648.30 K | $23.09 B |
| 08/11/2026 | $238.70 | $238.23 (-0.2%) | $241.39 | $237.13 | 651.80 K | $23.25 B |
| 08/10/2026 | $237.47 | $238.91 (0.61%) | $239.36 | $235.00 | 700.90 K | $23.32 B |
| 08/07/2026 | $229.40 | $237.47 (3.52%) | $238.45 | $227.42 | 804.02 K | $23.18 B |
| 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 |
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.
