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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$243.41$322.84212,200——
2021-12-30$245.17$325.18308,500——
2021-12-29$242.32$321.40285,600——
2021-12-28$243.79$323.35199,000——
2021-12-27$244.98$324.93264,900——
2021-12-23$241.07$319.74520,700——
2021-12-22$234.84$311.48294,600——
2021-12-21$231.21$306.66296,300——
2021-12-20$226.78$300.79552,800——
2021-12-17$232.54$308.43873,600——
2021-12-16$230.90$306.25543,200——
2021-12-15$229.06$303.81375,700——
2021-12-14$226.83$300.85406,200——
2021-12-13$230.02$305.08413,100——
2021-12-10$229.79$304.78265,000——
2021-12-09$232.37$308.20448,000——
2021-12-08$230.59$305.84299,800——
2021-12-07$228.32$302.83375,100——
2021-12-06$225.49$299.08525,700——
2021-12-03$219.57$291.22271,200——
2021-12-02$220.63$292.63397,800——
2021-12-01$215.64$286.01592,800——
2021-11-30$218.53$289.851,245,100——
2021-11-29$226.69$300.67407,400——
2021-11-26$227.31$301.49232,800——
2021-11-24$228.00$302.41224,900——
2021-11-23$228.88$303.57327,600——
2021-11-22$230.96$306.33390,500——
2021-11-19$233.54$309.181,067,700——
2021-11-18$234.00$309.79312,100——
2021-11-17$231.55$306.55636,000——
2021-11-16$236.28$312.81517,300——
2021-11-15$232.38$307.65356,200——
2021-11-12$231.55$306.55525,100——
2021-11-11$231.52$306.51234,600——
2021-11-10$231.96$307.09381,400——
2021-11-09$228.99$303.16416,600——
2021-11-08$230.01$304.51312,300——
2021-11-05$224.58$297.32340,700——
2021-11-04$222.24$294.22584,900——
2021-11-03$222.72$294.86857,000——
2021-11-02$236.73$313.41558,300——
2021-11-01$235.78$312.15397,000——
2021-10-29$233.74$309.45475,600——
2021-10-28$232.94$308.39302,400——
2021-10-27$232.11$307.29313,000——
2021-10-26$235.36$311.59316,900——
2021-10-25$235.37$311.61395,300——
2021-10-22$235.31$311.53361,300——
2021-10-21$232.28$307.52442,900——
2021-10-20$226.11$299.35739,900——
2021-10-19$227.03$300.56356,900——
2021-10-18$223.20$295.49309,700——
2021-10-15$225.09$298.00340,500——
2021-10-14$224.19$296.80473,900——
2021-10-13$220.05$291.32486,000——
2021-10-12$218.21$288.89630,900——
2021-10-11$221.54$293.30820,000——
2021-10-08$219.49$290.58614,300——
2021-10-07$217.33$287.72630,000——
2021-10-06$212.20$280.93604,300——
2021-10-05$207.62$274.87645,800——
2021-10-04$206.02$272.75573,700——
2021-10-01$207.60$274.84495,300——
2021-09-30$204.28$270.45441,000——
2021-09-29$209.11$276.84385,600——
2021-09-28$210.53$278.72460,400——
2021-09-27$215.02$284.66312,100——
2021-09-24$220.21$291.54286,300——
2021-09-23$220.36$291.73520,100——
2021-09-22$215.71$285.58349,700——
2021-09-21$212.12$280.83489,700——
2021-09-20$212.52$281.36506,800——
2021-09-17$215.09$284.761,639,900——
2021-09-16$215.42$285.19484,700——
2021-09-15$214.96$284.59527,800——
2021-09-14$215.94$285.88553,800——
2021-09-13$210.20$278.28423,800——
2021-09-10$209.71$277.63472,500——
2021-09-09$213.12$282.15404,600——
2021-09-08$216.77$286.98251,500——
2021-09-07$214.39$283.83447,800——
2021-09-03$217.82$288.37470,500——
2021-09-02$218.07$288.70350,100——
2021-09-01$217.19$286.97344,400——
2021-08-31$215.01$284.09487,900——
2021-08-30$214.62$283.57276,800——
2021-08-27$213.61$282.24368,500——
2021-08-26$212.63$280.94305,700——
2021-08-25$216.03$285.44449,900——
2021-08-24$213.64$282.28299,000——
2021-08-23$213.23$281.74455,400——
2021-08-20$214.90$283.94621,700——
2021-08-19$214.89$283.93700,400——
2021-08-18$216.28$285.77695,700——
2021-08-17$225.82$298.37540,900——
2021-08-16$221.96$293.27409,600——
2021-08-13$218.85$289.16294,100——
2021-08-12$218.17$288.26489,200——
2021-08-11$217.58$287.48429,600——
2021-08-10$217.62$287.54755,800——
2021-08-09$215.01$284.09700,300——
2021-08-06$216.29$285.78688,800——
2021-08-05$215.53$284.77578,600——
2021-08-04$216.47$286.02360,700——
2021-08-03$218.94$289.28363,200——
2021-08-02$218.33$288.47376,900——
2021-07-30$217.95$287.97349,700——
2021-07-29$216.77$286.41423,500——
2021-07-28$214.28$283.12433,600——
2021-07-27$214.86$283.89315,400——
2021-07-26$211.69$279.70255,700——
2021-07-23$212.47$280.73354,000——
2021-07-22$212.17$280.34295,600——
2021-07-21$209.85$277.27315,400——
2021-07-20$208.35$275.29402,200——
2021-07-19$204.30$269.94404,800——
2021-07-16$207.70$274.43305,600——
2021-07-15$206.54$272.90379,400——
2021-07-14$208.00$274.83342,800——
2021-07-13$208.72$275.78300,800——
2021-07-12$210.80$278.53489,700——
2021-07-09$211.24$279.11439,000——
2021-07-08$211.30$279.19367,900——
2021-07-07$213.35$281.89476,200——
2021-07-06$210.72$278.42581,800——
2021-07-02$209.63$276.98341,500——
2021-07-01$208.95$276.08412,000——
2021-06-30$206.30$272.58534,700——
2021-06-29$206.46$272.79421,800——
2021-06-28$207.23$273.81414,500——
2021-06-25$206.80$273.24514,900——
2021-06-24$204.13$269.71616,200——
2021-06-23$205.58$271.63524,600——
2021-06-22$204.50$270.20539,200——
2021-06-21$201.36$266.05654,100——
2021-06-18$199.12$263.09849,900——
2021-06-17$200.28$264.63535,200——
2021-06-16$198.84$262.72517,500——
2021-06-15$198.22$261.90718,800——
2021-06-14$198.37$262.101,027,900——
2021-06-11$198.53$262.31558,900——
2021-06-10$198.23$261.921,007,900——
2021-06-09$195.54$258.36771,100——
2021-06-08$195.71$258.591,045,800——
2021-06-07$193.83$256.10902,200——
2021-06-04$193.61$255.81834,100——
2021-06-03$189.96$250.99941,700——
2021-06-02$191.18$252.60955,600——
2021-06-01$188.43$248.973,682,200——
2021-05-28$190.86$252.18695,700——
2021-05-27$190.89$252.22976,800——
2021-05-26$194.17$256.021,103,500——
2021-05-25$191.36$252.32755,200——
2021-05-24$190.00$250.53401,200——
2021-05-21$190.53$251.22899,500——
2021-05-20$189.30$249.60842,200——
2021-05-19$189.40$249.731,251,400——
2021-05-18$195.95$258.37669,900——
2021-05-17$196.57$259.19652,100——
2021-05-14$197.78$260.78602,500——
2021-05-13$198.99$262.38440,100——
2021-05-12$197.74$260.73536,900——
2021-05-11$204.65$269.84628,100——
2021-05-10$207.64$273.78611,700——
2021-05-07$211.50$278.87545,800——
2021-05-06$210.31$277.31517,300——
2021-05-05$209.43$276.15734,200——
2021-05-04$211.98$279.51605,200——
2021-05-03$213.47$281.47640,700——
2021-04-30$211.02$278.241,020,800——
2021-04-29$212.99$280.84939,000——
2021-04-28$210.88$278.06616,100——
2021-04-27$212.43$280.101,398,200——
2021-04-26$216.47$285.43402,800——
2021-04-23$214.82$283.25617,400——
2021-04-22$212.38$280.03447,500——
2021-04-21$212.52$280.22475,600——
2021-04-20$209.39$276.09819,800——
2021-04-19$208.63$275.09437,700——
2021-04-16$208.14$274.441,025,400——
2021-04-15$206.71$272.56861,000——
2021-04-14$204.84$270.09533,500——
2021-04-13$202.91$267.55397,200——
2021-04-12$200.62$264.53405,700——
2021-04-09$199.15$262.59489,700——
2021-04-08$198.16$261.28723,700——
2021-04-07$193.79$255.52432,300——
2021-04-06$194.50$256.46638,600——
2021-04-05$195.88$258.28748,500——
2021-04-01$193.50$255.14768,500——
2021-03-31$190.48$251.16413,100——
2021-03-30$190.03$250.57526,500——
2021-03-29$192.77$254.18445,100——
2021-03-26$193.68$255.38581,700——
2021-03-25$190.84$251.63629,800——
2021-03-24$187.75$247.56672,700——
2021-03-23$185.81$245.00559,000——
2021-03-22$186.55$245.98630,400——
2021-03-19$187.24$246.891,505,900——
2021-03-18$187.00$246.57489,800——
2021-03-17$187.01$246.58449,700——
2021-03-16$186.87$246.40501,000——
2021-03-15$187.06$246.65565,200——
2021-03-12$184.05$242.68506,300——
2021-03-11$181.55$239.38638,600——
2021-03-10$179.99$237.33560,000——
2021-03-09$179.03$236.06868,500——
2021-03-08$172.65$227.65995,100——
2021-03-05$177.15$233.58585,700——
2021-03-04$171.20$225.741,433,800——
2021-03-03$171.65$226.33668,700——
2021-03-02$177.77$234.40612,100——
2021-03-01$177.77$234.40546,800——
2021-02-26$174.80$230.481,100,000——
2021-02-25$172.99$228.10412,600——
2021-02-24$173.11$228.26597,800——
2021-02-23$173.27$228.47605,200——
2021-02-22$175.62$231.04651,700——
2021-02-19$178.73$235.13442,700——
2021-02-18$181.86$239.25807,100——
2021-02-17$185.00$243.38985,200——
2021-02-16$182.50$240.09550,500——
2021-02-12$183.00$240.75646,900——
2021-02-11$182.34$239.88544,300——
2021-02-10$183.30$241.14417,300——
2021-02-09$182.77$240.44262,900——
2021-02-08$183.85$241.86531,400——
2021-02-05$183.18$240.98441,200——
2021-02-04$185.61$244.18578,800——
2021-02-03$182.87$240.581,321,200——
2021-02-02$191.08$251.38618,700——
2021-02-01$186.32$245.11743,700——
2021-01-29$187.11$246.15719,100——
2021-01-28$191.18$251.51636,400——
2021-01-27$192.30$252.981,113,400——
2021-01-26$193.18$254.14422,400——
2021-01-25$190.41$250.49438,800——
2021-01-22$188.76$248.32402,400——
2021-01-21$188.33$247.76594,600——
2021-01-20$189.53$249.34418,800——
2021-01-19$188.71$248.26786,000——
2021-01-15$184.38$242.56646,200——
2021-01-14$189.84$249.74381,600——
2021-01-13$194.10$255.35484,000——
2021-01-12$192.06$252.67863,800——
2021-01-11$200.46$263.72356,200——
2021-01-08$202.81$266.81307,800——
2021-01-07$199.79$262.83299,000——
2021-01-06$195.24$256.85570,900——
2021-01-05$191.82$252.35396,100——
2021-01-04$188.49$247.97487,600——