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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$189.54$249.35234,800——
2020-12-30$186.29$245.07169,100——
2020-12-29$185.59$244.15173,700——
2020-12-28$185.72$244.32230,200——
2020-12-24$186.19$244.9497,200——
2020-12-23$184.16$242.27273,300——
2020-12-22$182.59$240.21372,600——
2020-12-21$184.12$242.22326,300——
2020-12-18$184.90$243.25965,500——
2020-12-17$182.64$240.27712,100——
2020-12-16$181.76$239.11707,000——
2020-12-15$188.24$247.64433,200——
2020-12-14$186.33$245.13409,500——
2020-12-11$186.22$244.98317,900——
2020-12-10$189.76$249.64233,600——
2020-12-09$188.25$247.65362,100——
2020-12-08$189.09$248.76437,200——
2020-12-07$187.63$246.84543,200——
2020-12-04$193.49$254.55355,800——
2020-12-03$192.69$253.49321,900——
2020-12-02$192.80$253.64273,200——
2020-12-01$193.93$255.13466,800——
2020-11-30$193.81$254.97564,400——
2020-11-27$191.69$252.18174,000——
2020-11-25$189.29$249.02235,600——
2020-11-24$190.63$250.78420,800——
2020-11-23$189.09$248.76445,800——
2020-11-20$196.05$257.39453,700——
2020-11-19$194.73$255.65274,500——
2020-11-18$191.94$251.99315,700——
2020-11-17$195.21$256.29378,600——
2020-11-16$195.58$256.77388,100——
2020-11-13$192.79$253.11248,600——
2020-11-12$189.02$248.16279,600——
2020-11-11$189.18$248.37239,700——
2020-11-10$189.48$248.76388,000——
2020-11-09$190.05$249.51676,700——
2020-11-06$181.67$238.51378,500——
2020-11-05$179.16$235.21254,600——
2020-11-04$177.62$233.19404,700——
2020-11-03$176.38$231.56618,400——
2020-11-02$181.57$238.38578,900——
2020-10-30$177.19$232.63352,600——
2020-10-29$177.33$232.81396,400——
2020-10-28$178.62$234.50302,500——
2020-10-27$185.35$243.34268,800——
2020-10-26$186.42$244.74238,800——
2020-10-23$187.54$246.22176,500——
2020-10-22$188.19$247.07216,400——
2020-10-21$185.95$244.13181,200——
2020-10-20$186.34$244.64181,600——
2020-10-19$186.43$244.76203,900——
2020-10-16$188.88$247.97236,000——
2020-10-15$187.33$245.94309,100——
2020-10-14$186.58$244.96361,200——
2020-10-13$187.68$246.40343,600——
2020-10-12$191.82$251.83335,000——
2020-10-09$188.45$247.41550,400——
2020-10-08$186.75$245.18306,100——
2020-10-07$185.29$243.26473,600——
2020-10-06$181.01$237.64693,500——
2020-10-05$174.72$229.38426,500——
2020-10-02$172.67$226.69491,200——
2020-10-01$174.47$229.06476,000——
2020-09-30$176.19$231.31537,600——
2020-09-29$172.82$226.89420,900——
2020-09-28$172.96$227.07449,000——
2020-09-25$170.21$223.46537,800——
2020-09-24$167.26$219.59402,700——
2020-09-23$165.67$217.50407,100——
2020-09-22$169.59$222.65500,600——
2020-09-21$172.05$225.88744,600——
2020-09-18$175.91$230.951,054,700——
2020-09-17$171.51$225.17464,700——
2020-09-16$170.16$223.40584,600——
2020-09-15$169.64$222.72636,600——
2020-09-14$167.17$219.47446,500——
2020-09-11$162.28$213.05552,200——
2020-09-10$162.09$212.80604,000——
2020-09-09$163.02$214.02581,300——
2020-09-08$159.02$208.77611,900——
2020-09-04$157.92$207.33317,400——
2020-09-03$160.48$210.69371,200——
2020-09-02$163.55$214.72396,400——
2020-09-01$158.77$208.44371,700——
2020-08-31$159.64$209.59395,400——
2020-08-28$157.64$206.96251,900——
2020-08-27$156.93$206.03332,200——
2020-08-26$154.27$202.54325,500——
2020-08-25$154.59$202.43300,600——
2020-08-24$153.12$200.51302,600——
2020-08-21$153.46$200.95362,700——
2020-08-20$154.66$202.52241,800——
2020-08-19$156.96$205.53367,200——
2020-08-18$157.75$206.57291,700——
2020-08-17$158.11$207.04253,200——
2020-08-14$158.70$207.81245,200——
2020-08-13$159.20$208.47243,800——
2020-08-12$160.51$210.18346,500——
2020-08-11$158.72$207.84566,600——
2020-08-10$155.88$204.12568,500——
2020-08-07$154.22$201.95498,700——
2020-08-06$155.98$204.25421,000——
2020-08-05$157.67$206.46355,400——
2020-08-04$158.00$206.90612,100——
2020-08-03$161.07$210.92478,400——
2020-07-31$159.63$209.03416,500——
2020-07-30$161.13$211.00344,600——
2020-07-29$161.73$211.78593,500——
2020-07-28$157.11$205.73548,100——
2020-07-27$157.69$206.49441,700——
2020-07-24$156.35$204.74312,400——
2020-07-23$158.03$206.94358,100——
2020-07-22$157.84$206.69307,300——
2020-07-21$157.16$205.80455,000——
2020-07-20$157.45$206.18284,500——
2020-07-17$159.96$209.46464,500——
2020-07-16$157.10$205.72276,600——
2020-07-15$157.59$206.36378,700——
2020-07-14$153.32$200.77458,300——
2020-07-13$150.16$196.63402,200——
2020-07-10$150.51$197.09296,100——
2020-07-09$150.44$197.00881,200——
2020-07-08$150.82$197.49510,400——
2020-07-07$151.78$198.75482,200——
2020-07-06$153.65$201.20646,200——
2020-07-02$154.01$201.67585,700——
2020-07-01$154.28$202.03678,400——
2020-06-30$153.44$200.93517,900——
2020-06-29$149.68$196.00544,300——
2020-06-26$148.33$194.231,432,900——
2020-06-25$149.15$195.31566,400——
2020-06-24$149.04$195.16522,100——
2020-06-23$154.81$202.72689,000——
2020-06-22$153.17$200.57575,700——
2020-06-19$152.24$199.35860,800——
2020-06-18$153.36$200.82332,800——
2020-06-17$154.94$202.89309,600——
2020-06-16$154.90$202.84424,500——
2020-06-15$153.85$201.46396,900——
2020-06-12$151.82$198.80522,200——
2020-06-11$149.33$195.54556,000——
2020-06-10$159.64$208.56456,800——
2020-06-09$161.56$211.07486,000——
2020-06-08$165.43$216.12550,900——
2020-06-05$163.91$214.14555,300——
2020-06-04$160.63$209.85544,200——
2020-06-03$163.17$213.17565,200——
2020-06-02$164.44$214.83574,700——
2020-06-01$165.65$216.41554,300——
2020-05-29$165.89$216.72737,900——
2020-05-28$162.81$212.70430,300——
2020-05-27$159.98$209.00434,200——
2020-05-26$158.68$207.31376,700——
2020-05-22$157.48$205.74443,700——
2020-05-21$156.30$204.20332,400——
2020-05-20$158.03$206.46498,100——
2020-05-19$157.65$205.96484,600——
2020-05-18$159.54$208.43568,000——
2020-05-15$151.32$197.691,530,100——
2020-05-14$150.89$197.131,131,900——
2020-05-13$147.06$192.12689,900——
2020-05-12$149.14$194.84608,200——
2020-05-11$152.78$199.60603,100——
2020-05-08$148.25$193.68644,600——
2020-05-07$143.86$187.94664,800——
2020-05-06$140.99$184.19582,600——
2020-05-05$141.66$185.07964,200——
2020-05-04$139.54$182.30400,100——
2020-05-01$141.40$184.73639,500——
2020-04-30$142.50$186.17780,100——
2020-04-29$146.86$191.86519,300——
2020-04-28$146.21$191.01523,700——
2020-04-27$149.67$195.53408,200——
2020-04-24$147.82$193.12766,900——
2020-04-23$149.45$195.25593,600——
2020-04-22$150.88$197.12393,900——
2020-04-21$147.78$193.07718,800——
2020-04-20$157.45$205.70889,200——
2020-04-17$154.97$202.46717,300——
2020-04-16$150.33$196.40888,400——
2020-04-15$154.75$202.17589,300——
2020-04-14$157.16$205.32930,300——
2020-04-13$149.51$195.33737,400——
2020-04-09$152.69$199.48669,500——
2020-04-08$149.25$194.99826,600——
2020-04-07$148.76$194.351,080,600——
2020-04-06$148.65$194.20978,800——
2020-04-03$138.72$181.23908,300——
2020-04-02$139.55$182.31732,400——
2020-04-01$137.70$179.901,044,200——
2020-03-31$139.97$182.861,276,100——
2020-03-30$139.99$182.89898,700——
2020-03-27$129.74$169.501,027,700——
2020-03-26$129.61$169.331,020,800——
2020-03-25$117.82$153.92787,300——
2020-03-24$118.11$154.30783,000——
2020-03-23$107.76$140.78920,000——
2020-03-20$115.70$151.15833,000——
2020-03-19$121.22$158.37811,700——
2020-03-18$122.78$160.40925,400——
2020-03-17$130.63$170.66922,200——
2020-03-16$120.50$157.43894,500——
2020-03-13$136.29$178.05900,300——
2020-03-12$131.06$171.22870,900——
2020-03-11$145.25$189.76704,700——
2020-03-10$151.09$197.39918,600——
2020-03-09$145.50$190.091,061,100——
2020-03-06$157.03$205.15788,800——
2020-03-05$158.14$206.60931,700——
2020-03-04$164.45$214.84851,300——
2020-03-03$161.03$210.38897,900——
2020-03-02$163.40$213.471,089,700——
2020-02-28$158.62$207.231,618,500——
2020-02-27$163.62$213.761,159,000——
2020-02-26$165.44$216.141,086,800——
2020-02-25$164.87$215.391,276,200——
2020-02-24$167.46$218.78860,100——
2020-02-21$167.95$218.93546,600——
2020-02-20$168.28$219.36519,000——
2020-02-19$168.26$219.34382,000——
2020-02-18$167.93$218.91563,600——
2020-02-14$168.51$219.66404,500——
2020-02-13$167.00$217.69783,700——
2020-02-12$167.83$218.781,099,400——
2020-02-11$162.27$211.532,184,600——
2020-02-10$153.88$200.59591,400——
2020-02-07$152.87$199.27353,500——
2020-02-06$154.25$201.07459,500——
2020-02-05$152.92$199.34341,500——
2020-02-04$152.21$198.41382,400——
2020-02-03$151.00$196.84398,800——
2020-01-31$150.69$196.43659,300——
2020-01-30$153.31$199.85568,400——
2020-01-29$151.52$197.52514,200——
2020-01-28$151.05$196.90452,800——
2020-01-27$150.11$195.68831,200——
2020-01-24$151.29$197.22486,500——
2020-01-23$151.81$197.89399,100——
2020-01-22$152.79$199.17369,800——
2020-01-21$153.81$200.50521,200——
2020-01-17$154.13$200.92628,100——
2020-01-16$154.13$200.92399,300——
2020-01-15$152.57$198.88550,300——
2020-01-14$152.41$198.68519,500——
2020-01-13$151.54$197.54522,700——
2020-01-10$151.01$196.85432,000——
2020-01-09$151.78$197.85644,100——
2020-01-08$150.95$196.77839,000——
2020-01-07$151.04$196.89429,900——
2020-01-06$151.62$197.65581,900——
2020-01-03$150.63$196.36638,000——
2020-01-02$151.70$197.75641,200——