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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$152.42$198.69330,200——
2019-12-30$151.94$198.06600,500——
2019-12-27$151.81$197.89433,400——
2019-12-26$151.35$197.29649,300——
2019-12-24$152.03$198.18137,700——
2019-12-23$151.48$197.46786,300——
2019-12-20$149.84$195.3314,904,400——
2019-12-19$148.39$193.431,200,200——
2019-12-18$149.26$194.57753,900——
2019-12-17$151.52$197.52758,900——
2019-12-16$150.75$196.511,253,500——
2019-12-13$151.93$198.05503,200——
2019-12-12$153.66$200.30410,400——
2019-12-11$153.68$200.33440,000——
2019-12-10$153.94$200.67304,100——
2019-12-09$152.54$198.84279,300——
2019-12-06$154.30$201.14340,800——
2019-12-05$152.95$199.38338,700——
2019-12-04$154.07$200.84473,400——
2019-12-03$152.08$198.25406,900——
2019-12-02$150.24$195.85308,100——
2019-11-29$151.14$197.02237,200——
2019-11-27$152.68$199.03260,200——
2019-11-26$151.74$197.80445,100——
2019-11-25$151.50$197.49285,600——
2019-11-22$151.89$197.52494,000——
2019-11-21$150.83$196.14329,000——
2019-11-20$151.87$197.49635,400——
2019-11-19$151.89$197.52385,700——
2019-11-18$149.38$194.25398,000——
2019-11-15$148.75$193.43319,200——
2019-11-14$146.74$190.82296,100——
2019-11-13$145.61$189.35265,000——
2019-11-12$145.60$189.34275,400——
2019-11-11$144.69$188.15373,400——
2019-11-08$145.84$189.65282,700——
2019-11-07$145.19$188.80481,600——
2019-11-06$145.49$189.19490,100——
2019-11-05$145.48$189.18878,500——
2019-11-04$140.53$182.74416,000——
2019-11-01$142.14$184.84312,600——
2019-10-31$141.57$184.10367,400——
2019-10-30$142.68$185.54359,500——
2019-10-29$141.45$183.94247,400——
2019-10-28$139.46$181.35304,100——
2019-10-25$138.01$179.47332,700——
2019-10-24$137.39$178.66356,500——
2019-10-23$137.85$179.26468,600——
2019-10-22$136.92$178.05739,200——
2019-10-21$140.55$182.77486,500——
2019-10-18$143.37$186.44901,200——
2019-10-17$143.15$186.15532,100——
2019-10-16$142.40$185.17483,300——
2019-10-15$143.10$186.08448,300——
2019-10-14$140.08$182.16171,500——
2019-10-11$140.68$182.94331,600——
2019-10-10$139.70$181.66422,200——
2019-10-09$139.44$181.33305,500——
2019-10-08$138.04$179.50253,700——
2019-10-07$141.91$184.54256,000——
2019-10-04$142.66$185.51347,100——
2019-10-03$141.21$183.63446,000——
2019-10-02$139.01$180.77452,700——
2019-10-01$140.62$182.86360,000——
2019-09-30$144.49$187.89385,400——
2019-09-27$141.78$184.37327,100——
2019-09-26$145.08$188.66445,700——
2019-09-25$146.71$190.78356,900——
2019-09-24$146.81$190.91417,100——
2019-09-23$146.37$190.34827,100——
2019-09-20$146.66$190.711,435,800——
2019-09-19$145.79$189.58428,300——
2019-09-18$144.44$187.83983,600——
2019-09-17$145.50$189.21564,900——
2019-09-16$144.33$187.68501,100——
2019-09-13$144.12$187.41636,200——
2019-09-12$147.94$192.38488,400——
2019-09-11$144.51$187.92867,500——
2019-09-10$141.62$184.161,094,200——
2019-09-09$145.28$188.92677,700——
2019-09-06$154.49$200.42494,700——
2019-09-05$153.50$199.13489,400——
2019-09-04$152.37$197.66317,200——
2019-09-03$152.21$197.46342,500——
2019-08-30$154.40$200.30332,600——
2019-08-29$155.14$201.26305,700——
2019-08-28$152.96$198.43466,400——
2019-08-27$153.02$198.51726,000——
2019-08-26$149.62$194.10411,900——
2019-08-23$148.46$192.59365,900——
2019-08-22$151.19$196.13450,200——
2019-08-21$151.16$196.10782,400——
2019-08-20$151.09$196.00548,600——
2019-08-19$153.21$198.75337,700——
2019-08-16$152.74$198.14344,700——
2019-08-15$151.97$197.15372,200——
2019-08-14$151.69$196.78239,100——
2019-08-13$155.40$201.60334,700——
2019-08-12$154.22$200.06191,400——
2019-08-09$153.94$199.70262,800——
2019-08-08$154.62$200.58674,800——
2019-08-07$152.93$198.39783,800——
2019-08-06$152.32$197.60660,500——
2019-08-05$144.61$187.60363,900——
2019-08-02$147.89$191.85277,800——
2019-08-01$149.09$193.41330,000——
2019-07-31$148.86$193.11493,000——
2019-07-30$149.52$193.97408,800——
2019-07-29$150.34$195.03257,400——
2019-07-26$149.44$193.86339,700——
2019-07-25$147.90$191.87345,400——
2019-07-24$148.36$192.46395,300——
2019-07-23$147.27$191.05426,500——
2019-07-22$147.22$190.98345,700——
2019-07-19$146.25$189.73473,000——
2019-07-18$147.87$191.83643,600——
2019-07-17$147.84$191.79341,000——
2019-07-16$148.36$192.46316,800——
2019-07-15$148.73$192.94428,100——
2019-07-12$147.98$191.97716,800——
2019-07-11$150.22$194.88649,400——
2019-07-10$149.70$194.20537,900——
2019-07-09$152.49$197.82429,600——
2019-07-08$152.07$197.28332,900——
2019-07-05$152.78$198.20272,300——
2019-07-03$153.05$198.55534,900——
2019-07-02$150.97$195.85490,000——
2019-07-01$149.89$194.45608,200——
2019-06-28$148.88$193.141,001,200——
2019-06-27$146.54$190.10605,000——
2019-06-26$145.35$188.56496,200——
2019-06-25$146.07$189.49465,100——
2019-06-24$145.30$188.49425,500——
2019-06-21$144.92$188.001,515,500——
2019-06-20$145.33$188.53242,100——
2019-06-19$145.05$188.17392,200——
2019-06-18$142.92$185.41332,200——
2019-06-17$142.65$185.06337,400——
2019-06-14$140.43$182.18278,800——
2019-06-13$141.83$183.99436,700——
2019-06-12$142.39$184.72585,500——
2019-06-11$140.45$182.20472,600——
2019-06-10$140.90$182.34410,000——
2019-06-07$138.02$178.62535,400——
2019-06-06$137.23$177.59490,500——
2019-06-05$136.98$177.27605,800——
2019-06-04$135.92$175.90576,400——
2019-06-03$134.07$173.51514,300——
2019-05-31$133.68$173.00668,600——
2019-05-30$133.35$172.57502,500——
2019-05-29$133.41$172.65527,800——
2019-05-28$133.92$173.314,043,700——
2019-05-24$135.11$174.85530,400——
2019-05-23$134.80$174.45486,500——
2019-05-22$136.11$176.15442,300——
2019-05-21$135.80$175.74703,500——
2019-05-20$134.76$174.40554,400——
2019-05-17$133.35$172.57419,000——
2019-05-16$133.72$173.05596,400——
2019-05-15$131.42$170.08502,800——
2019-05-14$130.64$169.071,053,600——
2019-05-13$125.07$161.86552,600——
2019-05-10$129.23$167.24866,200——
2019-05-09$129.91$168.12410,700——
2019-05-08$130.21$168.51845,200——
2019-05-07$130.97$169.49493,600——
2019-05-06$134.01$173.43629,100——
2019-05-03$133.23$172.42476,400——
2019-05-02$131.96$170.77352,500——
2019-05-01$131.50$170.18387,800——
2019-04-30$130.98$169.51335,500——
2019-04-29$130.33$168.67575,300——
2019-04-26$129.11$167.09279,000——
2019-04-25$127.99$165.64230,400——
2019-04-24$127.61$165.15372,500——
2019-04-23$125.72$162.70438,300——
2019-04-22$123.25$159.50359,400——
2019-04-18$122.83$158.96641,100——
2019-04-17$120.49$155.93897,300——
2019-04-16$125.20$162.03443,400——
2019-04-15$128.68$166.53388,900——
2019-04-12$128.66$166.50377,900——
2019-04-11$128.10$165.78436,700——
2019-04-10$126.42$163.60511,900——
2019-04-09$125.70$162.67291,500——
2019-04-08$125.53$162.45694,000——
2019-04-05$125.47$162.38477,700——
2019-04-04$125.81$162.82323,400——
2019-04-03$125.98$163.04372,700——
2019-04-02$126.55$163.77259,300——
2019-04-01$127.43$164.91296,700——
2019-03-29$128.03$165.69352,700——
2019-03-28$126.67$163.93219,300——
2019-03-27$125.27$162.12399,400——
2019-03-26$123.24$159.49336,000——
2019-03-25$122.44$158.45331,500——
2019-03-22$123.02$159.20272,800——
2019-03-21$125.16$161.97496,300——
2019-03-20$123.22$159.46262,100——
2019-03-19$123.31$159.58168,200——
2019-03-18$123.23$159.48539,900——
2019-03-15$123.38$159.67650,400——
2019-03-14$123.55$159.89381,200——
2019-03-13$122.81$158.93578,100——
2019-03-12$122.23$158.18260,200——
2019-03-11$120.98$156.56219,500——
2019-03-08$119.17$154.22344,500——
2019-03-07$119.80$155.04199,900——
2019-03-06$120.06$155.37460,700——
2019-03-05$121.28$156.95175,400——
2019-03-04$122.03$157.92356,200——
2019-03-01$122.60$158.66349,600——
2019-02-28$120.96$156.54395,100——
2019-02-27$120.62$156.10272,600——
2019-02-26$120.56$156.02300,300——
2019-02-25$121.96$157.39479,000——
2019-02-22$122.39$157.95362,000——
2019-02-21$122.38$157.94317,400——
2019-02-20$122.85$158.54277,000——
2019-02-19$122.51$158.10373,300——
2019-02-15$122.28$157.81311,900——
2019-02-14$121.04$156.21419,800——
2019-02-13$120.19$155.11578,700——
2019-02-12$120.80$155.901,029,300——
2019-02-11$119.86$154.68789,400——
2019-02-08$118.59$153.04355,900——
2019-02-07$119.15$153.77553,100——
2019-02-06$118.59$153.04529,400——
2019-02-05$118.11$152.42559,400——
2019-02-04$115.46$149.00291,500——
2019-02-01$114.73$148.06349,600——
2019-01-31$114.06$147.20545,800——
2019-01-30$113.64$146.66364,000——
2019-01-29$113.98$147.09473,800——
2019-01-28$114.98$148.39451,000——
2019-01-25$116.13$149.87327,400——
2019-01-24$114.75$148.09328,200——
2019-01-23$113.45$146.41354,100——
2019-01-22$112.70$145.44251,500——
2019-01-18$112.80$145.57477,100——
2019-01-17$112.65$145.38526,100——
2019-01-16$111.25$143.57369,500——
2019-01-15$109.66$141.52424,900——
2019-01-14$107.83$139.16284,600——
2019-01-11$110.00$141.96410,300——
2019-01-10$109.03$140.71219,800——
2019-01-09$107.55$138.80316,400——
2019-01-08$106.71$137.71454,900——
2019-01-07$104.14$134.40386,800——
2019-01-04$103.91$134.10569,100——
2019-01-03$101.48$130.96312,600——
2019-01-02$104.14$134.40323,100——