NYSE - Delayed Quote USD

STERIS plc (STE)

201.54 -1.26 (-0.62%)
At close: 4:00 PM EDT
201.54 0.00 (0.00%)
After hours: 4:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 202.11 202.21 200.41 201.54 201.54 399,802
Apr 24, 2024 204.69 205.10 202.44 202.80 202.80 492,100
Apr 23, 2024 201.85 208.02 201.00 205.99 205.99 561,600
Apr 22, 2024 200.72 202.00 198.13 200.90 200.90 369,700
Apr 19, 2024 201.73 201.73 197.84 199.51 199.51 535,900
Apr 18, 2024 200.64 201.74 198.22 200.81 200.81 658,500
Apr 17, 2024 199.32 201.67 197.82 200.24 200.24 1,115,600
Apr 16, 2024 200.99 200.99 198.40 199.01 199.01 784,600
Apr 15, 2024 206.12 207.86 200.93 201.21 201.21 847,900
Apr 12, 2024 204.37 206.08 203.34 204.00 204.00 678,600
Apr 11, 2024 211.05 211.05 206.15 206.28 206.28 850,500
Apr 10, 2024 211.50 212.75 208.16 209.21 209.21 579,400
Apr 9, 2024 213.39 214.95 212.04 214.72 214.72 598,500
Apr 8, 2024 213.23 215.12 212.59 212.65 212.65 616,300
Apr 5, 2024 213.67 215.14 212.96 213.48 213.48 434,700
Apr 4, 2024 218.11 218.11 213.01 213.40 213.40 455,100
Apr 3, 2024 216.49 218.45 215.70 216.65 216.65 452,500
Apr 2, 2024 220.11 220.71 215.73 216.27 216.27 415,900
Apr 1, 2024 224.00 224.46 218.60 221.03 221.03 317,000
Mar 28, 2024 225.85 226.57 223.54 224.82 224.82 497,500
Mar 27, 2024 223.13 225.96 223.06 225.52 225.52 467,400
Mar 26, 2024 221.38 222.87 219.50 221.52 221.52 509,800
Mar 25, 2024 228.87 228.93 220.21 220.67 220.67 696,600
Mar 22, 2024 226.89 229.20 225.49 229.00 229.00 623,900
Mar 21, 2024 233.60 235.00 226.93 227.09 227.09 524,300
Mar 20, 2024 229.81 233.46 229.81 233.27 233.27 431,800
Mar 19, 2024 230.75 231.55 229.10 230.14 230.14 240,900
Mar 18, 2024 231.66 232.55 229.83 230.00 230.00 353,800
Mar 15, 2024 226.92 231.98 226.92 230.05 230.05 603,500
Mar 14, 2024 232.33 232.94 230.51 231.56 231.56 341,600
Mar 13, 2024 234.47 234.68 232.91 233.79 233.79 412,200
Mar 12, 2024 233.48 234.85 232.60 233.81 233.81 363,500
Mar 11, 2024 233.46 234.55 231.12 233.84 233.84 322,400
Mar 8, 2024 231.92 235.04 231.92 233.70 233.70 260,600
Mar 7, 2024 230.87 233.59 229.98 233.02 233.02 369,100
Mar 6, 2024 228.48 230.51 227.76 229.08 229.08 292,600
Mar 5, 2024 233.48 234.38 227.83 228.38 228.38 287,600
Mar 4, 2024 232.28 234.09 231.14 233.27 233.27 274,600
Mar 1, 2024 233.44 234.88 232.01 232.77 232.77 358,000
Feb 29, 2024 231.88 233.50 229.27 232.91 232.91 866,500
Feb 28, 2024 232.52 232.75 230.16 231.34 231.34 284,600
Feb 27, 2024 233.58 233.82 231.19 232.52 232.52 282,200
Feb 26, 2024 235.21 235.46 232.79 233.71 233.71 210,800
Feb 23, 2024 236.85 238.51 234.72 235.85 235.85 279,700
Feb 22, 2024 0.52 Dividend
Feb 22, 2024 233.15 236.40 231.05 236.03 236.03 369,600
Feb 21, 2024 229.20 233.45 228.25 232.85 232.33 349,100
Feb 20, 2024 231.51 231.99 227.80 229.25 228.74 396,200
Feb 16, 2024 232.75 235.22 230.96 231.23 230.71 442,800
Feb 15, 2024 228.40 233.48 228.21 233.05 232.53 453,000
Feb 14, 2024 224.82 227.63 223.72 227.61 227.10 346,200
Feb 13, 2024 223.50 225.73 222.23 224.52 224.02 488,400
Feb 12, 2024 224.59 226.30 223.79 224.94 224.44 416,900
Feb 9, 2024 220.77 224.58 218.97 224.27 223.77 607,900
Feb 8, 2024 218.00 221.00 210.00 220.26 219.77 734,300
Feb 7, 2024 226.63 229.40 225.32 225.87 225.37 976,100
Feb 6, 2024 220.69 226.29 219.31 225.92 225.42 621,900
Feb 5, 2024 221.05 221.69 218.66 219.90 219.41 362,600
Feb 2, 2024 221.72 224.36 219.96 222.19 221.69 441,900
Feb 1, 2024 218.60 223.69 216.50 223.61 223.11 570,400
Jan 31, 2024 221.16 224.31 218.48 218.95 218.46 890,600
Jan 30, 2024 216.30 218.46 215.53 218.17 217.68 328,500
Jan 29, 2024 215.05 217.07 214.23 216.69 216.21 357,600
Jan 26, 2024 217.92 218.00 215.17 216.09 215.61 251,600
Jan 25, 2024 216.74 217.66 213.91 216.68 216.20 300,200
Jan 24, 2024 217.09 217.35 214.73 214.85 214.37 289,200
Jan 23, 2024 220.91 220.91 215.27 216.78 216.30 426,300
Jan 22, 2024 222.31 223.22 219.72 220.06 219.57 428,500
Jan 19, 2024 221.10 221.62 217.08 221.43 220.94 452,200
Jan 18, 2024 219.24 220.71 217.32 220.47 219.98 313,800
Jan 17, 2024 220.00 221.86 218.70 218.88 218.39 257,800
Jan 16, 2024 221.83 222.41 220.00 221.27 220.78 284,200
Jan 12, 2024 224.62 225.89 222.16 223.40 222.90 390,400
Jan 11, 2024 224.04 224.21 221.08 222.62 222.12 267,900
Jan 10, 2024 223.24 224.81 221.74 223.99 223.49 328,500
Jan 9, 2024 220.20 224.63 219.66 221.98 221.48 434,500
Jan 8, 2024 216.98 220.95 215.31 220.80 220.31 387,500
Jan 5, 2024 216.06 217.49 214.51 215.93 215.45 339,300
Jan 4, 2024 212.74 217.22 212.74 216.00 215.52 505,800
Jan 3, 2024 217.48 217.48 213.26 213.53 213.05 368,800
Jan 2, 2024 218.59 220.61 216.33 217.08 216.60 569,700
Dec 29, 2023 221.81 221.87 219.32 219.85 219.36 399,900
Dec 28, 2023 222.74 225.00 221.17 221.74 221.24 302,300
Dec 27, 2023 221.04 223.35 221.04 223.34 222.84 245,400
Dec 26, 2023 219.49 222.28 218.38 221.42 220.93 251,000
Dec 22, 2023 219.45 221.00 218.89 219.79 219.30 212,500
Dec 21, 2023 216.02 219.62 216.02 218.43 217.94 415,800
Dec 20, 2023 219.00 219.29 214.93 214.95 214.47 409,400
Dec 19, 2023 216.01 219.15 215.97 219.05 218.56 560,600
Dec 18, 2023 213.24 215.61 212.49 215.54 215.06 794,900
Dec 15, 2023 209.63 212.84 208.28 212.64 212.17 1,211,400
Dec 14, 2023 208.18 211.39 206.38 210.45 209.98 581,800
Dec 13, 2023 201.47 207.07 200.41 206.87 206.41 437,100
Dec 12, 2023 202.36 202.82 200.14 201.58 201.13 634,000
Dec 11, 2023 200.61 201.87 199.90 201.69 201.24 402,600
Dec 8, 2023 202.64 202.64 197.98 200.50 200.05 597,400
Dec 7, 2023 200.08 202.03 198.96 201.99 201.54 390,500
Dec 6, 2023 198.89 200.70 198.00 199.29 198.84 471,100
Dec 5, 2023 198.40 199.39 195.50 198.55 198.11 524,000
Dec 4, 2023 201.90 203.23 197.83 199.27 198.82 493,400
Dec 1, 2023 199.77 204.48 199.13 203.51 203.06 363,200
Nov 30, 2023 197.29 201.13 195.47 200.94 200.49 1,339,200
Nov 29, 2023 198.14 199.51 196.76 197.44 197.00 444,500
Nov 28, 2023 200.62 202.13 197.80 197.83 197.39 432,400
Nov 27, 2023 202.14 202.65 200.64 201.40 200.95 415,600
Nov 24, 2023 202.48 203.83 200.84 203.19 202.74 136,000
Nov 22, 2023 202.52 203.61 200.68 202.56 202.11 282,400
Nov 21, 2023 201.29 203.69 200.32 201.19 200.74 489,300
Nov 20, 2023 0.52 Dividend
Nov 20, 2023 199.85 200.50 197.89 199.80 199.35 485,100
Nov 17, 2023 204.26 204.33 198.04 200.23 199.26 656,500
Nov 16, 2023 204.53 205.70 202.95 203.42 202.44 503,800
Nov 15, 2023 204.95 206.64 203.05 203.53 202.55 742,800
Nov 14, 2023 205.05 208.92 204.10 205.66 204.67 409,800
Nov 13, 2023 200.93 203.69 199.00 202.23 201.25 422,900
Nov 10, 2023 202.37 203.49 199.00 199.32 198.36 588,500
Nov 9, 2023 206.11 206.14 199.92 200.73 199.76 604,000
Nov 8, 2023 215.00 215.00 198.81 206.32 205.32 1,030,800
Nov 7, 2023 217.30 218.90 216.55 218.23 217.18 497,500
Nov 6, 2023 217.62 217.62 215.44 217.50 216.45 373,400
Nov 3, 2023 214.17 217.92 214.17 217.23 216.18 297,900
Nov 2, 2023 214.71 216.10 212.25 212.85 211.82 406,400
Nov 1, 2023 210.25 213.12 209.08 212.95 211.92 453,100
Oct 31, 2023 210.07 211.36 208.51 209.98 208.97 589,400
Oct 30, 2023 211.54 211.86 206.57 209.10 208.09 279,600
Oct 27, 2023 210.04 212.14 207.56 209.39 208.38 251,900
Oct 26, 2023 211.17 213.06 209.23 209.40 208.39 355,100
Oct 25, 2023 216.30 216.86 212.56 213.00 211.97 247,600
Oct 24, 2023 215.12 217.58 214.89 217.21 216.16 215,700
Oct 23, 2023 216.99 217.36 213.72 214.77 213.73 266,900
Oct 20, 2023 217.29 219.02 215.84 217.05 216.00 273,100
Oct 19, 2023 221.96 222.12 216.57 216.90 215.85 282,800
Oct 18, 2023 223.25 223.91 221.34 221.94 220.87 211,900
Oct 17, 2023 222.34 226.15 221.78 223.04 221.96 311,100
Oct 16, 2023 223.87 226.85 221.82 224.04 222.96 282,500
Oct 13, 2023 219.37 222.48 218.32 222.32 221.25 342,400
Oct 12, 2023 225.73 226.72 219.56 219.69 218.63 418,200
Oct 11, 2023 226.75 226.75 220.38 225.00 223.91 358,700
Oct 10, 2023 225.46 229.18 225.07 227.52 226.42 316,500
Oct 9, 2023 222.89 226.10 222.39 225.81 224.72 273,900
Oct 6, 2023 221.79 225.61 219.73 224.23 223.15 289,500
Oct 5, 2023 222.41 223.46 218.47 222.46 221.39 447,900
Oct 4, 2023 219.63 223.34 216.51 222.56 221.49 557,100
Oct 3, 2023 214.82 219.06 213.69 218.28 217.23 540,400
Oct 2, 2023 217.80 218.16 214.05 215.50 214.46 445,200
Sep 29, 2023 223.39 223.39 218.91 219.42 218.36 326,800
Sep 28, 2023 218.61 222.94 218.61 222.19 221.12 322,900
Sep 27, 2023 223.81 224.00 216.26 217.90 216.85 525,800
Sep 26, 2023 224.90 226.36 222.97 223.23 222.15 360,800
Sep 25, 2023 223.86 225.83 222.39 225.73 224.64 327,200
Sep 22, 2023 220.67 226.23 219.36 223.94 222.86 462,100
Sep 21, 2023 223.75 223.83 220.02 220.67 219.61 358,900
Sep 20, 2023 228.69 228.80 224.84 225.27 224.18 290,400
Sep 19, 2023 228.08 228.95 225.78 226.85 225.76 300,700
Sep 18, 2023 229.24 230.30 227.61 228.08 226.98 210,100
Sep 15, 2023 230.16 231.81 228.52 229.50 228.39 651,700
Sep 14, 2023 231.76 232.17 228.79 229.90 228.79 274,800
Sep 13, 2023 226.52 231.43 226.52 230.43 229.32 338,300
Sep 12, 2023 228.18 228.64 226.00 226.86 225.77 183,000
Sep 11, 2023 224.11 231.66 223.69 228.78 227.68 345,100
Sep 8, 2023 223.81 224.32 221.90 222.75 221.68 251,200
Sep 7, 2023 224.51 225.56 223.20 224.46 223.38 356,000
Sep 6, 2023 223.97 224.93 219.49 223.79 222.71 445,200
Sep 5, 2023 0.52 Dividend
Sep 5, 2023 229.98 229.98 223.57 223.64 222.56 298,300
Sep 1, 2023 232.50 233.60 230.46 230.87 229.24 510,100
Aug 31, 2023 231.91 232.22 229.36 229.59 227.97 290,700
Aug 30, 2023 231.46 232.87 231.03 232.00 230.36 213,100
Aug 29, 2023 227.99 231.50 226.99 231.38 229.75 177,500
Aug 28, 2023 227.75 229.99 226.92 227.83 226.22 135,900
Aug 25, 2023 225.43 226.96 223.97 226.40 224.80 161,900
Aug 24, 2023 225.75 228.20 223.86 224.57 222.98 180,600
Aug 23, 2023 224.56 225.56 222.88 225.52 223.93 220,500
Aug 22, 2023 222.48 224.66 221.47 223.33 221.75 318,500
Aug 21, 2023 224.02 224.61 220.61 222.76 221.19 340,700
Aug 18, 2023 223.26 225.82 223.23 223.87 222.29 400,900
Aug 17, 2023 227.96 228.05 223.91 224.05 222.47 234,600
Aug 16, 2023 228.98 229.92 227.22 227.27 225.66 272,700
Aug 15, 2023 228.87 230.45 228.36 229.50 227.88 226,800
Aug 14, 2023 227.82 229.77 227.02 229.14 227.52 233,700
Aug 11, 2023 226.90 228.15 226.09 228.00 226.39 220,500
Aug 10, 2023 227.35 230.00 226.00 227.23 225.62 382,600
Aug 9, 2023 224.94 228.00 224.56 226.97 225.37 281,100
Aug 8, 2023 225.11 226.17 222.24 225.24 223.65 354,200
Aug 7, 2023 226.10 227.68 225.49 226.19 224.59 247,000
Aug 4, 2023 224.19 228.01 222.31 226.01 224.41 477,400
Aug 3, 2023 227.07 228.38 222.52 225.50 223.91 531,700
Aug 2, 2023 251.66 254.00 226.36 227.80 226.19 873,200
Aug 1, 2023 223.85 225.53 222.19 224.01 222.43 761,700
Jul 31, 2023 230.07 230.07 224.76 225.55 223.96 584,600
Jul 28, 2023 231.23 232.30 228.69 230.04 228.41 364,600
Jul 27, 2023 233.25 234.16 229.58 229.78 228.16 517,800
Jul 26, 2023 232.54 233.30 229.64 231.86 230.22 418,800
Jul 25, 2023 231.32 233.14 228.70 233.02 231.37 596,100
Jul 24, 2023 232.71 234.11 231.53 232.17 230.53 466,700
Jul 21, 2023 230.58 233.41 229.53 232.09 230.45 364,300
Jul 20, 2023 228.96 230.96 226.41 230.15 228.52 434,200
Jul 19, 2023 225.91 228.97 225.75 227.44 225.83 371,300
Jul 18, 2023 227.43 228.77 225.26 226.95 225.35 353,200
Jul 17, 2023 229.02 229.70 226.85 228.35 226.74 314,400
Jul 14, 2023 228.67 230.00 227.52 229.08 227.46 329,300
Jul 13, 2023 227.05 229.00 226.33 228.74 227.12 370,200
Jul 12, 2023 225.94 227.01 223.49 226.70 225.10 333,800
Jul 11, 2023 222.77 225.11 222.67 224.00 222.42 367,000
Jul 10, 2023 218.34 223.19 217.53 223.05 221.47 392,100
Jul 7, 2023 217.45 220.22 217.45 217.85 216.31 221,400
Jul 6, 2023 217.52 219.12 214.54 218.45 216.91 563,600
Jul 5, 2023 217.74 219.38 216.58 218.92 217.37 380,200
Jul 3, 2023 222.80 223.35 218.13 219.14 217.59 332,500
Jun 30, 2023 221.81 226.23 221.67 224.98 223.39 760,600
Jun 29, 2023 216.35 221.99 216.06 220.99 219.43 702,700
Jun 28, 2023 217.07 218.54 216.12 216.89 215.36 452,200
Jun 27, 2023 211.95 217.19 210.33 216.82 215.29 432,400
Jun 26, 2023 211.44 212.84 209.34 212.00 210.50 312,500
Jun 23, 2023 211.67 211.81 209.35 210.81 209.32 483,500
Jun 22, 2023 212.39 212.75 210.85 212.23 210.73 242,000
Jun 21, 2023 213.23 213.75 211.61 212.07 210.57 252,500
Jun 20, 2023 211.45 213.65 210.08 213.59 212.08 451,800
Jun 16, 2023 214.29 216.30 212.89 213.61 212.10 1,058,400
Jun 15, 2023 212.66 214.67 211.54 213.53 212.02 375,400
Jun 14, 2023 209.96 215.75 209.13 213.12 211.61 551,000
Jun 13, 2023 0.47 Dividend
Jun 13, 2023 207.52 209.77 205.53 207.59 206.12 353,300
Jun 12, 2023 206.68 207.97 205.06 207.89 205.95 284,600
Jun 9, 2023 207.04 207.45 205.18 206.98 205.05 250,300
Jun 8, 2023 207.85 207.85 205.24 206.21 204.29 244,100
Jun 7, 2023 207.11 208.24 204.83 207.93 205.99 438,800
Jun 6, 2023 206.44 208.26 205.93 207.30 205.37 430,400
Jun 5, 2023 205.51 207.33 203.98 206.05 204.13 426,800
Jun 2, 2023 203.65 206.51 202.58 205.47 203.56 482,000
Jun 1, 2023 199.84 203.86 199.07 202.42 200.54 576,800
May 31, 2023 198.97 200.73 196.57 199.97 198.11 737,100
May 30, 2023 199.33 201.43 198.82 199.55 197.69 240,500
May 26, 2023 201.24 202.82 198.83 200.44 198.57 332,700
May 25, 2023 200.06 201.46 196.32 201.21 199.34 442,000
May 24, 2023 200.72 202.11 198.58 200.84 198.97 400,600
May 23, 2023 205.91 207.11 201.77 201.88 200.00 440,600
May 22, 2023 205.52 208.27 205.12 206.92 204.99 281,200
May 19, 2023 207.91 207.91 204.55 205.70 203.78 443,500
May 18, 2023 206.06 207.22 204.69 206.77 204.84 333,200
May 17, 2023 208.12 208.12 204.42 205.82 203.90 440,200
May 16, 2023 209.98 210.29 206.73 207.93 205.99 347,800
May 15, 2023 211.31 212.82 210.07 210.83 208.87 478,900
May 12, 2023 208.00 211.26 206.19 210.85 208.89 777,600
May 11, 2023 199.49 211.68 198.11 208.00 206.06 1,363,600
May 10, 2023 188.53 190.07 187.07 189.39 187.63 591,700
May 9, 2023 186.69 187.58 185.22 187.12 185.38 509,100
May 8, 2023 188.41 189.47 185.34 188.98 187.22 432,100
May 5, 2023 190.13 190.56 186.03 189.18 187.42 508,800
May 4, 2023 190.48 190.48 186.77 188.88 187.12 476,900
May 3, 2023 192.01 192.08 187.23 187.68 185.93 396,300
May 2, 2023 190.68 191.78 188.01 190.05 188.28 364,500
May 1, 2023 188.23 192.46 187.79 192.11 190.32 567,200
Apr 28, 2023 186.18 189.76 186.18 188.55 186.79 280,800
Apr 27, 2023 183.16 185.92 181.78 185.85 184.12 281,800
Apr 26, 2023 180.75 183.64 180.54 182.85 181.15 290,100

Related Tickers

SNN Smith & Nephew plc
23.88
-2.81%
 
CNMD CONMED Corporation
61.90
-11.58%
 
ZBH Zimmer Biomet Holdings, Inc.
119.75
-1.17%
 
TMCI Treace Medical Concepts, Inc.
10.30
-3.47%
 
PODD Insulet Corporation
164.17
-1.84%
 
UFPT UFP Technologies, Inc.
209.65
-2.21%
 
BIO Bio-Rad Laboratories, Inc.
275.60
-0.94%
 
SYK Stryker Corporation
337.15
+0.09%
 
BRKR Bruker Corporation
80.59
-1.96%
 
PEN Penumbra, Inc.
205.50
-0.32%