5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
-1.79%
6 MONTH PERFORMANCE
+6.12%
YEAR-TO-DATE PERFORMANCE
-10.21%
1 YEAR PERFORMANCE
-12.47%
Steris Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $252.35 | $254.12 (0.7%) | $259.25 | $247.68 | 1.65 M | $24.73 B |
| 11/04/2026 | $240.51 | $247.91 (3.08%) | $249.28 | $236.77 | 1.38 M | $24.12 B |
| 11/03/2026 | $231.83 | $231.35 (-0.21%) | $233.66 | $227.50 | 709.20 K | $22.51 B |
| 11/02/2026 | $229.33 | $233.35 (1.75%) | $233.75 | $228.23 | 617.47 K | $22.70 B |
| 10/30/2026 | $233.98 | $227.12 (-2.93%) | $233.98 | $225.65 | 992.33 K | $22.17 B |
| 10/29/2026 | $231.18 | $232.14 (0.42%) | $232.46 | $229.21 | 485.80 K | $22.66 B |
| 10/28/2026 | $227.02 | $228.78 (0.78%) | $230.13 | $225.01 | 417.32 K | $22.33 B |
| 10/27/2026 | $229.42 | $228.49 (-0.41%) | $230.37 | $227.06 | 459.50 K | $22.30 B |
| 10/26/2026 | $231.26 | $230.12 (-0.49%) | $234.34 | $228.28 | 805.44 K | $22.46 B |
| 10/23/2026 | $230.79 | $232.15 (0.59%) | $233.14 | $229.39 | 564.66 K | $22.66 B |
| 10/22/2026 | $223.00 | $232.22 (4.13%) | $232.34 | $222.07 | 1.02 M | $22.66 B |
| 10/21/2026 | $222.77 | $221.48 (-0.58%) | $226.24 | $221.00 | 1.79 M | $21.62 B |
| 10/20/2026 | $223.99 | $225.18 (0.53%) | $226.63 | $223.28 | 551.05 K | $21.98 B |
| 10/19/2026 | $220.34 | $221.97 (0.74%) | $223.41 | $219.80 | 477.40 K | $21.66 B |
| 10/16/2026 | $225.37 | $222.66 (-1.2%) | $226.72 | $221.11 | 601.45 K | $21.73 B |
| 10/15/2026 | $221.81 | $224.33 (1.14%) | $224.51 | $219.00 | 838.60 K | $21.89 B |
| 10/14/2026 | $217.65 | $217.26 (-0.18%) | $219.30 | $215.70 | 587.20 K | $21.20 B |
| 10/13/2026 | $220.21 | $217.77 (-1.11%) | $221.45 | $216.14 | 509.90 K | $21.25 B |
| 10/12/2026 | $216.09 | $218.98 (1.34%) | $220.75 | $213.77 | 725.95 K | $21.37 B |
| 10/09/2026 | $210.63 | $214.40 (1.79%) | $215.66 | $209.02 | 597.02 K | $20.93 B |
| 10/08/2026 | $209.24 | $210.76 (0.73%) | $210.92 | $207.96 | 498.40 K | $20.57 B |
| 10/07/2026 | $208.66 | $209.68 (0.49%) | $211.95 | $208.37 | 669.84 K | $20.46 B |
| 10/06/2026 | $211.68 | $208.65 (-1.43%) | $213.17 | $207.97 | 909.40 K | $20.36 B |
| 10/05/2026 | $208.46 | $211.07 (1.25%) | $213.05 | $207.46 | 804.10 K | $20.60 B |
| 10/02/2026 | $209.64 | $208.54 (-0.52%) | $210.27 | $206.53 | 676.53 K | $20.35 B |
| 10/01/2026 | $210.04 | $209.34 (-0.33%) | $210.89 | $207.82 | 583.92 K | $20.43 B |
| 09/30/2026 | $210.69 | $210.01 (-0.32%) | $212.12 | $209.49 | 560.82 K | $20.50 B |
| 09/29/2026 | $210.05 | $210.65 (0.29%) | $210.77 | $208.07 | 454.33 K | $20.56 B |
| 09/28/2026 | $208.76 | $211.00 (1.07%) | $211.63 | $206.72 | 493.65 K | $20.59 B |
| 09/25/2026 | $208.11 | $208.93 (0.39%) | $209.69 | $207.21 | 447.10 K | $20.39 B |
| 09/24/2026 | $210.05 | $208.77 (-0.61%) | $211.45 | $208.57 | 524.40 K | $20.38 B |
| 09/23/2026 | $208.41 | $209.98 (0.75%) | $210.33 | $207.07 | 534.05 K | $20.49 B |
| 09/22/2026 | $208.98 | $208.79 (-0.09%) | $209.12 | $205.21 | 624.63 K | $20.38 B |
| 09/21/2026 | $205.36 | $206.97 (0.78%) | $207.46 | $203.32 | 984.64 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 |
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.
