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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.73$40.88273,400——
2012-12-28$34.64$40.77273,200——
2012-12-27$34.91$41.09553,500——
2012-12-26$34.51$40.62362,300——
2012-12-24$34.76$40.91110,300——
2012-12-21$34.79$40.95961,100——
2012-12-20$34.51$40.62326,600——
2012-12-19$34.05$40.07380,800——
2012-12-18$33.77$39.75268,300——
2012-12-17$33.97$39.98210,400——
2012-12-14$33.50$39.43154,300——
2012-12-13$33.87$39.86120,100——
2012-12-12$34.20$40.25142,300——
2012-12-11$34.47$40.57235,100——
2012-12-10$33.99$40.00365,400——
2012-12-07$33.50$39.43166,300——
2012-12-06$33.64$39.59135,800——
2012-12-05$33.80$39.78197,200——
2012-12-04$34.07$40.10253,900——
2012-12-03$33.70$39.66204,400——
2012-11-30$34.17$40.22302,800——
2012-11-29$34.21$40.26242,400——
2012-11-28$33.77$39.75173,600——
2012-11-27$33.62$39.57160,500——
2012-11-26$33.70$39.66258,200——
2012-11-23$34.01$40.03139,900——
2012-11-21$33.44$39.36203,200——
2012-11-20$33.26$39.15236,400——
2012-11-19$33.10$38.96222,600——
2012-11-16$32.86$38.45353,900——
2012-11-15$32.55$38.09326,600——
2012-11-14$32.37$37.88230,100——
2012-11-13$32.93$38.53174,800——
2012-11-12$33.15$38.79278,800——
2012-11-09$33.30$38.97220,500——
2012-11-08$33.23$38.88261,700——
2012-11-07$33.69$39.42524,600——
2012-11-06$34.76$40.67485,600——
2012-11-05$34.37$40.22488,800——
2012-11-02$34.51$40.38531,600——
2012-11-01$35.47$41.50438,700——
2012-10-31$35.61$41.67284,900——
2012-10-26$36.20$42.36175,300——
2012-10-25$36.13$42.28167,800——
2012-10-24$35.53$41.57201,200——
2012-10-23$35.80$41.89248,800——
2012-10-22$35.89$42.00173,600——
2012-10-19$35.78$41.87209,300——
2012-10-18$36.45$42.65243,000——
2012-10-17$36.51$42.72478,700——
2012-10-16$36.26$42.43348,900——
2012-10-15$35.14$41.12253,400——
2012-10-12$35.13$41.11269,400——
2012-10-11$35.30$41.31265,100——
2012-10-10$35.26$41.26264,900——
2012-10-09$35.32$41.33314,000——
2012-10-08$36.43$42.63131,500——
2012-10-05$36.48$42.69170,200——
2012-10-04$36.63$42.86180,300——
2012-10-03$36.23$42.39232,600——
2012-10-02$36.25$42.42232,900——
2012-10-01$35.85$41.95435,000——
2012-09-28$35.47$41.50405,600——
2012-09-27$36.12$42.27251,200——
2012-09-26$35.75$41.83228,300——
2012-09-25$35.63$41.69299,000——
2012-09-24$36.04$42.17274,700——
2012-09-21$36.02$42.15898,200——
2012-09-20$35.51$41.55263,400——
2012-09-19$35.45$41.48233,900——
2012-09-18$35.46$41.49313,100——
2012-09-17$35.13$41.11177,400——
2012-09-14$35.43$41.46202,300——
2012-09-13$35.23$41.22233,300——
2012-09-12$34.76$40.67161,300——
2012-09-11$34.78$40.70193,000——
2012-09-10$34.84$40.77190,700——
2012-09-07$35.04$41.00131,800——
2012-09-06$35.08$41.05297,500——
2012-09-05$34.62$40.51255,500——
2012-09-04$34.75$40.66312,200——
2012-08-31$34.24$40.07138,100——
2012-08-30$34.22$40.04118,500——
2012-08-29$34.33$40.17168,900——
2012-08-28$34.37$40.22200,000——
2012-08-27$34.27$40.10319,000——
2012-08-24$34.33$40.17252,100——
2012-08-23$34.22$40.04294,700——
2012-08-22$34.00$39.78179,500——
2012-08-21$34.30$40.14306,900——
2012-08-20$34.50$40.15280,500——
2012-08-17$34.37$40.00300,400——
2012-08-16$33.80$39.33282,100——
2012-08-15$33.93$39.48247,900——
2012-08-14$33.66$39.17210,800——
2012-08-13$33.90$39.45359,700——
2012-08-10$34.00$39.57299,500——
2012-08-09$34.07$39.65270,500——
2012-08-08$34.39$40.02401,100——
2012-08-07$34.25$39.861,039,100——
2012-08-06$33.57$39.07974,900——
2012-08-03$32.36$37.66916,400——
2012-08-02$31.55$36.711,225,700——
2012-08-01$30.00$34.91540,500——
2012-07-31$30.13$35.06314,800——
2012-07-30$30.47$35.46203,000——
2012-07-27$30.77$35.81597,600——
2012-07-26$29.96$34.86369,500——
2012-07-25$30.48$35.47218,400——
2012-07-24$30.60$35.61396,000——
2012-07-23$30.99$36.06333,900——
2012-07-20$31.20$36.31265,200——
2012-07-19$31.62$36.80242,200——
2012-07-18$31.60$36.77371,400——
2012-07-17$31.67$36.85379,200——
2012-07-16$31.60$36.77239,000——
2012-07-13$31.68$36.87161,400——
2012-07-12$31.36$36.49178,400——
2012-07-11$31.48$36.63187,200——
2012-07-10$31.23$36.34124,000——
2012-07-09$31.54$36.70191,700——
2012-07-06$31.39$36.53140,200——
2012-07-05$31.86$37.08162,700——
2012-07-03$32.16$37.42229,500——
2012-07-02$31.65$36.83558,100——
2012-06-29$31.37$36.50444,900——
2012-06-28$30.47$35.46630,200——
2012-06-27$30.78$35.82149,200——
2012-06-26$30.16$35.10234,000——
2012-06-25$30.08$35.00337,900——
2012-06-22$30.76$35.80647,400——
2012-06-21$30.50$35.49254,500——
2012-06-20$31.29$36.41172,100——
2012-06-19$31.53$36.69469,300——
2012-06-18$31.45$36.60307,300——
2012-06-15$31.20$36.31544,400——
2012-06-14$30.81$35.85530,900——
2012-06-13$30.56$35.56426,400——
2012-06-12$30.80$35.84298,100——
2012-06-11$30.57$35.57613,000——
2012-06-08$30.89$35.95271,000——
2012-06-07$30.38$35.35317,400——
2012-06-06$30.33$35.29283,900——
2012-06-05$29.56$34.40295,300——
2012-06-04$29.07$33.83290,900——
2012-06-01$29.01$33.76473,000——
2012-05-31$29.86$34.55431,700——
2012-05-30$29.94$34.64199,600——
2012-05-29$30.71$35.53325,400——
2012-05-25$30.19$34.93160,300——
2012-05-24$30.18$34.92249,800——
2012-05-23$29.80$34.48582,000——
2012-05-22$29.20$33.79498,900——
2012-05-21$29.59$34.24401,900——
2012-05-18$29.26$33.86521,400——
2012-05-17$29.49$34.12421,800——
2012-05-16$29.72$34.39249,100——
2012-05-15$29.74$34.41292,000——
2012-05-14$30.00$34.71332,700——
2012-05-11$30.10$34.83311,800——
2012-05-10$30.12$34.85425,700——
2012-05-09$30.01$34.72543,900——
2012-05-08$31.14$36.031,083,100——
2012-05-07$30.83$35.67727,800——
2012-05-04$29.98$34.69814,200——
2012-05-03$30.80$35.64412,000——
2012-05-02$31.35$36.27328,400——
2012-05-01$31.33$36.25371,100——
2012-04-30$31.41$36.34393,000——
2012-04-27$31.52$36.47562,100——
2012-04-26$31.22$36.12204,900——
2012-04-25$31.07$35.95349,500——
2012-04-24$30.68$35.50196,400——
2012-04-23$30.26$35.01259,400——
2012-04-20$30.48$35.27394,200——
2012-04-19$30.40$35.17263,500——
2012-04-18$30.53$35.33195,000——
2012-04-17$30.81$35.65502,500——
2012-04-16$30.32$35.08267,600——
2012-04-13$30.33$35.09339,300——
2012-04-12$31.04$35.92368,200——
2012-04-11$30.61$35.42295,600——
2012-04-10$30.15$34.89513,000——
2012-04-09$30.36$35.13287,300——
2012-04-05$30.67$35.49389,300——
2012-04-04$30.81$35.65574,400——
2012-04-03$31.17$36.07344,600——
2012-04-02$31.52$36.47323,800——
2012-03-30$31.62$36.59190,000——
2012-03-29$31.60$36.56321,100——
2012-03-28$31.50$36.45440,700——
2012-03-27$31.90$36.91361,900——
2012-03-26$32.02$37.05488,300——
2012-03-23$31.20$36.10553,400——
2012-03-22$31.35$36.27391,000——
2012-03-21$31.64$36.61363,600——
2012-03-20$31.91$36.92254,300——
2012-03-19$32.00$37.03229,100——
2012-03-16$32.11$37.15446,400——
2012-03-15$32.17$37.22196,400——
2012-03-14$31.82$36.82190,400——
2012-03-13$31.88$36.89389,200——
2012-03-12$30.99$35.86194,900——
2012-03-09$31.36$36.29302,500——
2012-03-08$30.84$35.68285,400——
2012-03-07$30.69$35.51432,500——
2012-03-06$30.54$35.34473,300——
2012-03-05$31.05$35.93274,400——
2012-03-02$31.00$35.87359,200——
2012-03-01$31.48$36.42282,000——
2012-02-29$31.38$36.31358,100——
2012-02-28$31.96$36.98277,200——
2012-02-27$32.15$37.20290,800——
2012-02-24$32.13$37.18211,400——
2012-02-23$32.27$37.14429,800——
2012-02-22$31.74$36.53509,900——
2012-02-21$31.63$36.41449,900——
2012-02-17$31.95$36.77694,400——
2012-02-16$31.83$36.64407,400——
2012-02-15$31.28$36.00351,200——
2012-02-14$31.53$36.29322,000——
2012-02-13$31.99$36.82411,500——
2012-02-10$31.35$36.08480,000——
2012-02-09$30.96$35.63481,000——
2012-02-08$31.28$36.001,254,800——
2012-02-07$30.59$35.211,405,500——
2012-02-06$30.64$35.27430,000——
2012-02-03$30.20$34.76622,500——
2012-02-02$30.08$34.62379,500——
2012-02-01$30.12$34.67631,700——
2012-01-31$30.08$34.62508,800——
2012-01-30$30.08$34.62474,400——
2012-01-27$30.06$34.60404,800——
2012-01-26$29.62$34.09496,300——
2012-01-25$29.56$34.02512,500——
2012-01-24$29.35$33.78465,900——
2012-01-23$29.41$33.85402,800——
2012-01-20$29.59$34.06303,700——
2012-01-19$29.23$33.64431,400——
2012-01-18$29.09$33.48453,900——
2012-01-17$28.85$33.21468,300——
2012-01-13$28.17$32.42452,800——
2012-01-12$28.10$32.34773,400——
2012-01-11$28.23$32.49516,500——
2012-01-10$28.33$32.61642,300——
2012-01-09$28.56$32.87893,900——
2012-01-06$30.04$34.58495,100——
2012-01-05$29.90$34.41395,700——
2012-01-04$29.89$34.40428,500——
2012-01-03$30.07$34.61555,500——