5 DAY PERFORMANCE
+6.18%
1 MONTH PERFORMANCE
+3.49%
3 MONTH PERFORMANCE
-9.72%
6 MONTH PERFORMANCE
-12.47%
YEAR-TO-DATE PERFORMANCE
-10.21%
1 YEAR PERFORMANCE
+2.33%
Steris Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $215.35 | $214.45 (-0.42%) | $217.37 | $213.80 | 199.02 K | $21.20 B |
| 05/05/2026 | $213.10 | $212.97 (-0.06%) | $214.10 | $209.61 | 566.83 K | $20.93 B |
| 05/04/2026 | $212.58 | $212.25 (-0.16%) | $214.85 | $212.09 | 545.73 K | $20.86 B |
| 05/01/2026 | $217.79 | $214.40 (-1.56%) | $218.34 | $214.40 | 678.94 K | $21.08 B |
| 04/30/2026 | $212.61 | $216.88 (2.01%) | $217.41 | $210.33 | 952.63 K | $21.32 B |
| 04/29/2026 | $218.03 | $212.65 (-2.47%) | $219.09 | $211.45 | 810.50 K | $20.90 B |
| 04/28/2026 | $223.99 | $219.75 (-1.89%) | $224.91 | $218.23 | 492.20 K | $21.60 B |
| 04/27/2026 | $221.43 | $222.19 (0.34%) | $222.98 | $220.63 | 477.10 K | $21.84 B |
| 04/24/2026 | $222.76 | $221.80 (-0.43%) | $224.34 | $220.14 | 446.90 K | $21.80 B |
| 04/23/2026 | $223.73 | $223.52 (-0.09%) | $227.34 | $220.73 | 432.84 K | $21.97 B |
| 04/22/2026 | $221.58 | $223.55 (0.89%) | $225.11 | $221.07 | 848.64 K | $21.97 B |
| 04/21/2026 | $226.23 | $219.45 (-3%) | $227.87 | $219.14 | 1.20 M | $21.57 B |
| 04/20/2026 | $223.25 | $226.41 (1.42%) | $226.47 | $221.99 | 460.61 K | $22.26 B |
| 04/17/2026 | $222.15 | $225.79 (1.64%) | $227.83 | $219.38 | 600.55 K | $22.20 B |
| 04/16/2026 | $220.51 | $219.97 (-0.24%) | $221.71 | $218.26 | 832.20 K | $21.62 B |
| 04/15/2026 | $225.00 | $221.50 (-1.56%) | $226.52 | $220.61 | 839.30 K | $21.77 B |
| 04/14/2026 | $223.85 | $224.83 (0.44%) | $226.11 | $223.48 | 640.02 K | $22.10 B |
| 04/13/2026 | $221.94 | $224.85 (1.31%) | $224.85 | $220.76 | 527.31 K | $22.10 B |
| 04/10/2026 | $224.95 | $222.58 (-1.05%) | $224.95 | $221.86 | 450.80 K | $21.88 B |
| 04/09/2026 | $222.74 | $223.75 (0.45%) | $224.47 | $221.00 | 517.10 K | $21.99 B |
| 04/08/2026 | $224.27 | $225.03 (0.34%) | $225.35 | $222.48 | 469.70 K | $22.12 B |
| 04/07/2026 | $219.18 | $219.22 (0.02%) | $220.85 | $217.71 | 454.22 K | $21.55 B |
| 04/06/2026 | $217.63 | $219.97 (1.08%) | $220.43 | $216.69 | 376.61 K | $21.62 B |
| 04/02/2026 | $217.54 | $218.71 (0.54%) | $221.71 | $215.87 | 763.55 K | $21.50 B |
| 04/01/2026 | $220.03 | $219.94 (-0.04%) | $222.40 | $218.68 | 659.08 K | $21.62 B |
| 03/31/2026 | $222.01 | $221.13 (-0.4%) | $222.37 | $217.17 | 715.35 K | $21.74 B |
| 03/30/2026 | $221.00 | $219.38 (-0.73%) | $222.27 | $218.09 | 460.20 K | $21.57 B |
| 03/27/2026 | $222.55 | $219.40 (-1.42%) | $223.39 | $218.69 | 860.04 K | $21.57 B |
| 03/26/2026 | $222.00 | $223.43 (0.64%) | $226.26 | $221.99 | 466.54 K | $21.96 B |
| 03/25/2026 | $224.37 | $223.38 (-0.44%) | $226.33 | $220.53 | 692.00 K | $21.96 B |
| 03/24/2026 | $218.24 | $221.73 (1.6%) | $225.03 | $217.97 | 715.20 K | $21.80 B |
| 03/23/2026 | $224.28 | $221.00 (-1.46%) | $224.43 | $220.54 | 1.22 M | $21.72 B |
| 03/20/2026 | $216.62 | $220.03 (1.57%) | $220.75 | $216.04 | 1.58 M | $21.63 B |
| 03/19/2026 | $214.89 | $217.92 (1.41%) | $219.53 | $214.89 | 616.40 K | $21.42 B |
| 03/18/2026 | $216.83 | $216.22 (-0.28%) | $218.78 | $214.00 | 608.50 K | $21.25 B |
| 03/17/2026 | $221.31 | $220.13 (-0.53%) | $223.02 | $219.24 | 613.31 K | $21.64 B |
| 03/16/2026 | $217.03 | $219.05 (0.93%) | $221.06 | $216.44 | 853.51 K | $21.53 B |
| 03/13/2026 | $214.81 | $214.57 (-0.11%) | $217.48 | $209.98 | 1.48 M | $21.09 B |
| 03/12/2026 | $220.34 | $212.35 (-3.63%) | $221.34 | $212.17 | 1.37 M | $20.87 B |
| 03/11/2026 | $221.62 | $221.55 (-0.03%) | $222.33 | $217.14 | 1.61 M | $21.78 B |
| 03/10/2026 | $228.75 | $222.08 (-2.92%) | $228.75 | $221.94 | 741.52 K | $21.83 B |
| 03/09/2026 | $227.73 | $227.72 (-0%) | $228.09 | $222.21 | 1.19 M | $22.38 B |
| 03/06/2026 | $236.44 | $230.51 (-2.51%) | $236.54 | $229.89 | 983.24 K | $22.66 B |
| 03/05/2026 | $240.01 | $238.51 (-0.62%) | $241.96 | $235.31 | 991.40 K | $23.45 B |
| 03/04/2026 | $244.19 | $243.07 (-0.46%) | $245.94 | $241.66 | 843.60 K | $23.89 B |
| 03/03/2026 | $243.58 | $243.35 (-0.09%) | $244.59 | $240.47 | 840.85 K | $23.92 B |
| 03/02/2026 | $249.91 | $247.77 (-0.86%) | $251.35 | $245.50 | 791.30 K | $24.36 B |
| 02/27/2026 | $253.11 | $252.35 (-0.3%) | $254.42 | $251.37 | 844.53 K | $24.81 B |
| 02/26/2026 | $252.84 | $254.70 (0.74%) | $255.66 | $250.42 | 850.70 K | $25.04 B |
| 02/25/2026 | $247.47 | $251.62 (1.68%) | $251.75 | $244.32 | 1.09 M | $24.73 B |
| 02/24/2026 | $246.12 | $246.74 (0.25%) | $250.14 | $246.03 | 1.09 M | $24.25 B |
| 02/23/2026 | $250.17 | $247.11 (-1.22%) | $251.10 | $246.36 | 897.02 K | $24.29 B |
| 02/20/2026 | $252.19 | $250.65 (-0.61%) | $255.58 | $249.06 | 1.09 M | $24.64 B |
| 02/19/2026 | $249.00 | $251.18 (0.88%) | $251.18 | $247.87 | 481.70 K | $24.69 B |
| 02/18/2026 | $245.97 | $249.35 (1.37%) | $250.86 | $244.79 | 815.60 K | $24.51 B |
| 02/17/2026 | $248.35 | $245.41 (-1.18%) | $252.06 | $245.36 | 942.00 K | $24.12 B |
| 02/13/2026 | $245.18 | $248.35 (1.29%) | $249.79 | $244.99 | 847.70 K | $24.41 B |
| 02/12/2026 | $244.07 | $244.22 (0.06%) | $247.35 | $241.73 | 1.28 M | $24.01 B |
| 02/11/2026 | $243.45 | $243.47 (0.01%) | $244.08 | $237.87 | 977.90 K | $23.93 B |
| 02/10/2026 | $244.49 | $244.67 (0.07%) | $248.18 | $244.39 | 847.30 K | $24.05 B |
| 02/09/2026 | $250.27 | $245.40 (-1.95%) | $250.31 | $245.22 | 933.04 K | $24.12 B |
| 02/06/2026 | $246.42 | $252.16 (2.33%) | $252.98 | $240.77 | 1.54 M | $24.79 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.
