NYSE:STE | Historical Stock Price | STERIS plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1992-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.90$5.48$15.82$45.65$131.71$380.041992-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$29.82$34.32227,500——
2011-12-29$29.85$34.36267,800——
2011-12-28$29.35$33.78279,000——
2011-12-27$29.97$34.49234,300——
2011-12-23$29.79$34.29113,600——
2011-12-22$29.45$33.90277,800——
2011-12-21$29.19$33.60177,300——
2011-12-20$28.91$33.27335,300——
2011-12-19$27.84$32.04336,400——
2011-12-16$28.12$32.37720,400——
2011-12-15$28.52$32.83528,100——
2011-12-14$28.27$32.54426,900——
2011-12-13$28.60$32.92320,000——
2011-12-12$28.95$33.32231,200——
2011-12-09$29.76$34.25318,700——
2011-12-08$29.02$33.40383,300——
2011-12-07$30.21$34.77393,600——
2011-12-06$30.44$35.04307,100——
2011-12-05$30.36$34.94365,200——
2011-12-02$29.73$34.22258,400——
2011-12-01$29.77$34.26352,400——
2011-11-30$30.07$34.61606,400——
2011-11-29$28.45$32.75364,800——
2011-11-28$28.76$33.10458,000——
2011-11-25$27.46$31.61170,400——
2011-11-23$27.38$31.51527,500——
2011-11-22$27.80$32.00298,200——
2011-11-21$27.97$32.19288,400——
2011-11-18$28.58$32.70213,800——
2011-11-17$28.80$32.95539,300——
2011-11-16$29.16$33.36477,500——
2011-11-15$29.68$33.96378,600——
2011-11-14$29.40$33.64279,600——
2011-11-11$29.70$33.98448,000——
2011-11-10$28.76$32.90415,500——
2011-11-09$28.42$32.52575,900——
2011-11-08$29.57$33.83546,700——
2011-11-07$29.17$33.37455,000——
2011-11-04$28.98$33.16396,300——
2011-11-03$28.88$33.04785,900——
2011-11-02$28.55$32.661,257,000——
2011-11-01$29.82$34.12536,500——
2011-10-31$30.98$35.44353,900——
2011-10-28$32.42$37.09336,400——
2011-10-27$32.26$36.91666,600——
2011-10-26$30.59$35.00320,500——
2011-10-25$30.24$34.60415,100——
2011-10-24$30.76$35.19480,900——
2011-10-21$29.72$34.00410,100——
2011-10-20$28.71$32.85332,400——
2011-10-19$28.85$33.01367,600——
2011-10-18$29.49$33.74549,100——
2011-10-17$29.08$33.27360,400——
2011-10-14$30.12$34.46442,900——
2011-10-13$29.25$33.47205,600——
2011-10-12$29.54$33.80313,300——
2011-10-11$29.35$33.58367,900——
2011-10-10$29.22$33.43282,300——
2011-10-07$28.56$32.68389,900——
2011-10-06$29.16$33.36458,000——
2011-10-05$29.34$33.57601,400——
2011-10-04$29.48$33.73521,000——
2011-10-03$27.77$31.77522,700——
2011-09-30$29.27$33.49567,200——
2011-09-29$29.06$33.25328,300——
2011-09-28$28.85$33.01606,200——
2011-09-27$30.48$34.87394,900——
2011-09-26$29.46$33.71237,600——
2011-09-23$28.49$32.60312,400——
2011-09-22$27.95$31.98921,100——
2011-09-21$28.53$32.64327,100——
2011-09-20$29.70$33.98419,800——
2011-09-19$29.90$34.21359,800——
2011-09-16$30.69$35.11512,800——
2011-09-15$31.03$35.50228,200——
2011-09-14$30.75$35.18347,100——
2011-09-13$30.35$34.72228,900——
2011-09-12$29.82$34.12376,500——
2011-09-09$29.57$33.83477,600——
2011-09-08$30.49$34.88318,700——
2011-09-07$30.89$35.34297,800——
2011-09-06$29.92$34.23282,800——
2011-09-02$30.07$34.40331,600——
2011-09-01$31.47$36.01248,100——
2011-08-31$32.18$36.82307,500——
2011-08-30$31.92$36.52402,500——
2011-08-29$31.69$36.26354,800——
2011-08-26$30.18$34.53437,800——
2011-08-25$29.76$34.05332,700——
2011-08-24$30.17$34.52414,000——
2011-08-23$30.04$34.37393,100——
2011-08-22$28.68$32.81217,100——
2011-08-19$28.61$32.73478,700——
2011-08-18$28.80$32.76384,200——
2011-08-17$30.56$34.76322,500——
2011-08-16$30.71$34.93334,800——
2011-08-15$30.88$35.12317,700——
2011-08-12$30.13$34.27325,700——
2011-08-11$29.89$34.00696,700——
2011-08-10$28.39$32.29754,700——
2011-08-09$30.06$34.19806,800——
2011-08-08$28.97$32.95913,600——
2011-08-05$30.86$35.10953,900——
2011-08-04$30.53$34.72871,300——
2011-08-03$31.61$35.95697,400——
2011-08-02$32.31$36.75981,100——
2011-08-01$34.03$38.70736,400——
2011-07-29$34.99$39.80408,000——
2011-07-28$34.57$39.32415,100——
2011-07-27$35.02$39.83536,800——
2011-07-26$36.26$41.24236,100——
2011-07-25$36.30$41.29178,300——
2011-07-22$36.72$41.76168,000——
2011-07-21$36.60$41.63172,800——
2011-07-20$35.95$40.89184,200——
2011-07-19$36.57$41.59217,000——
2011-07-18$35.40$40.26193,200——
2011-07-15$36.03$40.98267,800——
2011-07-14$36.01$40.96311,700——
2011-07-13$35.81$40.73359,100——
2011-07-12$35.86$40.79202,000——
2011-07-11$35.49$40.37208,800——
2011-07-08$36.09$41.0595,900——
2011-07-07$36.35$41.34307,500——
2011-07-06$36.18$41.15249,800——
2011-07-05$35.68$40.58210,300——
2011-07-01$35.80$40.72277,500——
2011-06-30$34.98$39.79243,600——
2011-06-29$34.76$39.53145,900——
2011-06-28$34.81$39.59149,300——
2011-06-27$34.48$39.22188,700——
2011-06-24$34.00$38.67458,400——
2011-06-23$34.11$38.80335,800——
2011-06-22$33.86$38.51369,500——
2011-06-21$34.19$38.89255,900——
2011-06-20$33.88$38.53334,100——
2011-06-17$33.78$38.42650,400——
2011-06-16$33.95$38.61312,200——
2011-06-15$33.68$38.31395,500——
2011-06-14$34.46$39.19278,300——
2011-06-13$34.33$39.05186,700——
2011-06-10$34.51$39.25404,000——
2011-06-09$34.65$39.41238,200——
2011-06-08$34.54$39.28296,500——
2011-06-07$34.41$39.14211,000——
2011-06-06$34.12$38.81252,700——
2011-06-03$34.45$39.18323,600——
2011-06-02$35.05$39.69264,500——
2011-06-01$35.39$40.08331,500——
2011-05-31$36.09$40.87418,000——
2011-05-27$35.29$39.9780,400——
2011-05-26$35.18$39.84206,700——
2011-05-25$34.62$39.21176,400——
2011-05-24$34.38$38.94386,800——
2011-05-23$34.78$39.39298,600——
2011-05-20$35.88$40.63258,300——
2011-05-19$36.08$40.86175,100——
2011-05-18$35.94$40.70272,800——
2011-05-17$35.44$40.14194,000——
2011-05-16$35.62$40.34204,900——
2011-05-13$36.18$40.97207,800——
2011-05-12$36.35$41.17175,000——
2011-05-11$35.80$40.54261,100——
2011-05-10$36.06$40.84684,900——
2011-05-09$36.16$40.95451,800——
2011-05-06$36.33$41.14382,000——
2011-05-05$35.83$40.58311,200——
2011-05-04$35.55$40.26181,000——
2011-05-03$35.88$40.63153,000——
2011-05-02$35.90$40.66251,000——
2011-04-29$36.04$40.82167,000——
2011-04-28$35.87$40.62125,600——
2011-04-27$35.74$40.48200,400——
2011-04-26$35.25$39.92234,200——
2011-04-25$34.47$39.04263,800——
2011-04-21$34.34$38.89146,800——
2011-04-20$34.07$38.58210,700——
2011-04-19$33.83$38.31223,800——
2011-04-18$33.65$38.11395,900——
2011-04-15$34.07$38.58306,000——
2011-04-14$33.70$38.17160,300——
2011-04-13$33.66$38.12299,200——
2011-04-12$33.55$38.00254,500——
2011-04-11$33.89$38.38145,300——
2011-04-08$34.08$38.60184,400——
2011-04-07$34.50$39.07232,100——
2011-04-06$34.87$39.49325,200——
2011-04-05$34.50$39.07461,400——
2011-04-04$34.71$39.31193,900——
2011-04-01$34.61$39.20270,800——
2011-03-31$34.54$39.12208,500——
2011-03-30$34.50$39.07205,600——
2011-03-29$34.46$39.03239,800——
2011-03-28$34.51$39.08197,300——
2011-03-25$34.72$39.32210,300——
2011-03-24$34.39$38.95194,600——
2011-03-23$34.20$38.73323,800——
2011-03-22$34.45$39.01612,400——
2011-03-21$33.40$37.83323,000——
2011-03-18$32.61$36.93377,800——
2011-03-17$32.19$36.46180,900——
2011-03-16$32.17$36.43416,500——
2011-03-15$32.65$36.98468,100——
2011-03-14$32.62$36.94387,500——
2011-03-11$33.32$37.73245,200——
2011-03-10$33.62$38.07422,200——
2011-03-09$34.83$39.45209,700——
2011-03-08$34.81$39.42229,500——
2011-03-07$34.12$38.64241,200——
2011-03-04$34.54$39.12128,500——
2011-03-03$34.80$39.41324,500——
2011-03-02$33.72$38.19176,600——
2011-03-01$33.53$37.97367,400——
2011-02-28$33.85$38.34256,200——
2011-02-25$34.14$38.66227,600——
2011-02-24$33.77$38.07356,800——
2011-02-23$33.64$37.93277,400——
2011-02-22$34.70$39.12302,600——
2011-02-18$35.16$39.64320,200——
2011-02-17$34.68$39.10349,700——
2011-02-16$34.56$38.97277,400——
2011-02-15$34.19$38.55350,200——
2011-02-14$34.69$39.11274,600——
2011-02-11$34.24$38.60228,300——
2011-02-10$34.10$38.45771,000——
2011-02-09$33.72$38.02885,300——
2011-02-08$34.03$38.371,356,000——
2011-02-07$35.75$40.31420,700——
2011-02-04$35.30$39.80206,800——
2011-02-03$35.58$40.12209,800——
2011-02-02$35.06$39.53185,100——
2011-02-01$35.34$39.84212,900——
2011-01-31$34.82$39.26281,600——
2011-01-28$34.92$39.37630,600——
2011-01-27$36.54$41.20197,800——
2011-01-26$36.32$40.95299,000——
2011-01-25$35.81$40.37175,700——
2011-01-24$35.83$40.40141,200——
2011-01-21$35.39$39.90229,300——
2011-01-20$35.47$39.99299,100——
2011-01-19$35.78$40.34203,500——
2011-01-18$36.47$41.12319,900——
2011-01-14$36.15$40.76221,500——
2011-01-13$36.04$40.63134,900——
2011-01-12$36.19$40.80245,100——
2011-01-11$36.11$40.71146,000——
2011-01-10$35.97$40.56433,300——
2011-01-07$36.04$40.63150,600——
2011-01-06$36.17$40.78184,400——
2011-01-05$36.72$41.40129,500——
2011-01-04$36.52$41.18205,600——
2011-01-03$37.10$41.83213,900——