5 DAY PERFORMANCE
+12.35%
1 MONTH PERFORMANCE
+5.11%
3 MONTH PERFORMANCE
+3.00%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
-10.21%
1 YEAR PERFORMANCE
-3.91%
Steris Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $215.00 | $214.52 (-0.22%) | $217.37 | $213.80 | 617.20 K | $21.02 B |
| 05/05/2026 | $213.10 | $212.97 (-0.06%) | $214.10 | $209.61 | 566.83 K | $20.87 B |
| 05/04/2026 | $212.58 | $212.25 (-0.16%) | $214.85 | $212.09 | 545.73 K | $20.80 B |
| 05/01/2026 | $217.79 | $214.40 (-1.56%) | $218.34 | $214.40 | 678.94 K | $21.01 B |
| 04/30/2026 | $212.61 | $216.88 (2.01%) | $217.41 | $210.33 | 952.63 K | $21.25 B |
| 04/29/2026 | $218.03 | $212.65 (-2.47%) | $219.09 | $211.45 | 810.50 K | $20.84 B |
| 04/28/2026 | $223.99 | $219.75 (-1.89%) | $224.91 | $218.23 | 492.20 K | $21.54 B |
| 04/27/2026 | $221.43 | $222.19 (0.34%) | $222.98 | $220.63 | 477.10 K | $21.77 B |
| 04/24/2026 | $222.76 | $221.80 (-0.43%) | $224.34 | $220.14 | 446.90 K | $21.74 B |
| 04/23/2026 | $223.73 | $223.52 (-0.09%) | $227.34 | $220.73 | 432.84 K | $21.90 B |
| 04/22/2026 | $221.58 | $223.55 (0.89%) | $225.11 | $221.07 | 848.64 K | $21.91 B |
| 04/21/2026 | $226.23 | $219.45 (-3%) | $227.87 | $219.14 | 1.20 M | $21.51 B |
| 04/20/2026 | $223.25 | $226.41 (1.42%) | $226.47 | $221.99 | 460.61 K | $22.19 B |
| 04/17/2026 | $222.15 | $225.79 (1.64%) | $227.83 | $219.38 | 600.55 K | $22.13 B |
| 04/16/2026 | $220.51 | $219.97 (-0.24%) | $221.71 | $218.26 | 832.20 K | $21.56 B |
| 04/15/2026 | $225.00 | $221.50 (-1.56%) | $226.52 | $220.61 | 839.30 K | $21.71 B |
| 04/14/2026 | $223.85 | $224.83 (0.44%) | $226.11 | $223.48 | 640.02 K | $22.03 B |
| 04/13/2026 | $221.94 | $224.85 (1.31%) | $224.85 | $220.76 | 527.31 K | $22.04 B |
| 04/10/2026 | $224.95 | $222.58 (-1.05%) | $224.95 | $221.86 | 450.80 K | $21.81 B |
| 04/09/2026 | $222.74 | $223.75 (0.45%) | $224.47 | $221.00 | 517.10 K | $21.93 B |
| 04/08/2026 | $224.27 | $225.03 (0.34%) | $225.35 | $222.48 | 469.70 K | $22.05 B |
| 04/07/2026 | $219.18 | $219.22 (0.02%) | $220.85 | $217.71 | 454.22 K | $21.48 B |
| 04/06/2026 | $217.63 | $219.97 (1.08%) | $220.43 | $216.69 | 376.61 K | $21.56 B |
| 04/02/2026 | $217.54 | $218.71 (0.54%) | $221.71 | $215.87 | 763.55 K | $21.43 B |
| 04/01/2026 | $220.03 | $219.94 (-0.04%) | $222.40 | $218.68 | 659.08 K | $21.55 B |
| 03/31/2026 | $222.01 | $221.13 (-0.4%) | $222.37 | $217.17 | 715.35 K | $21.67 B |
| 03/30/2026 | $221.00 | $219.38 (-0.73%) | $222.27 | $218.09 | 460.20 K | $21.50 B |
| 03/27/2026 | $222.55 | $219.40 (-1.42%) | $223.39 | $218.69 | 860.04 K | $21.50 B |
| 03/26/2026 | $222.00 | $223.43 (0.64%) | $226.26 | $221.99 | 466.54 K | $21.90 B |
| 03/25/2026 | $224.37 | $223.38 (-0.44%) | $226.33 | $220.53 | 692.00 K | $21.89 B |
| 03/24/2026 | $218.24 | $221.73 (1.6%) | $225.03 | $217.97 | 715.20 K | $21.73 B |
| 03/23/2026 | $224.28 | $221.00 (-1.46%) | $224.43 | $220.54 | 1.22 M | $21.66 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.
