STERIS plcSTENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $250.27 | $250.31 | $245.22 | $245.40 | 931,691 |
| 2/6/2026 | $246.42 | $252.98 | $240.77 | $252.16 | 1.54M |
| 2/5/2026 | $240.19 | $251.04 | $226.41 | $243.81 | 3.87M |
| 2/4/2026 | $262.79 | $266.63 | $261.85 | $264.27 | 852,800 |
| 2/3/2026 | $262.77 | $268.74 | $260.91 | $261.67 | 644,000 |
| 2/2/2026 | $262.13 | $265.01 | $261.90 | $264.24 | 582,100 |
| 1/30/2026 | $261.63 | $263.83 | $259.33 | $262.60 | 1.02M |
| 1/29/2026 | $261.01 | $262.84 | $257.87 | $261.64 | 526,700 |
| 1/28/2026 | $261.35 | $262.40 | $259.76 | $260.86 | 441,348 |
| 1/27/2026 | $261.78 | $265.99 | $261.78 | $263.07 | 491,269 |
| 1/26/2026 | $260.94 | $264.41 | $260.57 | $263.13 | 501,212 |
| 1/23/2026 | $259.61 | $261.70 | $255.69 | $259.52 | 367,200 |
| 1/22/2026 | $260.21 | $263.13 | $259.02 | $260.90 | 335,718 |
| 1/21/2026 | $259.77 | $264.08 | $258.62 | $261.18 | 432,100 |
| 1/20/2026 | $265.67 | $267.10 | $257.86 | $257.99 | 664,900 |
| 1/16/2026 | $267.28 | $269.44 | $265.96 | $268.65 | 533,726 |
| 1/15/2026 | $264.27 | $269.37 | $261.76 | $268.26 | 488,639 |
| 1/14/2026 | $258.89 | $264.45 | $256.51 | $264.25 | 460,749 |
| 1/13/2026 | $260.47 | $261.02 | $256.62 | $259.87 | 322,149 |
| 1/12/2026 | $256.50 | $261.21 | $252.53 | $260.77 | 301,400 |
| 1/9/2026 | $260.69 | $262.37 | $256.58 | $256.82 | 380,100 |
| 1/8/2026 | $257.17 | $263.08 | $257.17 | $260.68 | 441,139 |
| 1/7/2026 | $260.97 | $262.47 | $258.36 | $259.20 | 470,500 |
| 1/6/2026 | $255.90 | $262.26 | $255.90 | $260.03 | 517,400 |
| 1/5/2026 | $249.98 | $257.16 | $248.84 | $256.75 | 644,400 |
| 1/2/2026 | $253.43 | $253.43 | $246.65 | $250.04 | 678,759 |
| 12/31/2025 | $255.50 | $255.79 | $252.67 | $253.52 | 411,100 |
| 12/30/2025 | $255.19 | $256.34 | $253.00 | $255.47 | 278,004 |
| 12/29/2025 | $255.73 | $257.24 | $255.34 | $256.22 | 366,500 |
| 12/26/2025 | $255.52 | $256.97 | $253.87 | $255.42 | 284,003 |
| 12/24/2025 | $255.01 | $257.56 | $254.84 | $255.68 | 259,200 |
| 12/23/2025 | $254.50 | $256.99 | $252.58 | $255.39 | 448,759 |
| 12/22/2025 | $252.56 | $255.85 | $252.56 | $255.13 | 557,519 |
| 12/19/2025 | $250.98 | $255.95 | $249.99 | $254.34 | 1.70M |
| 12/18/2025 | $252.21 | $255.29 | $251.09 | $251.55 | 451,823 |
| 12/17/2025 | $252.16 | $255.31 | $250.46 | $251.67 | 513,900 |
| 12/16/2025 | $254.84 | $254.84 | $251.09 | $253.03 | 642,416 |
| 12/15/2025 | $252.41 | $254.76 | $251.43 | $254.07 | 641,127 |
| 12/12/2025 | $253.14 | $254.24 | $249.92 | $251.79 | 563,750 |
| 12/11/2025 | $261.45 | $261.45 | $252.35 | $252.49 | 838,200 |
| 12/10/2025 | $258.21 | $261.23 | $256.96 | $258.84 | 772,551 |
| 12/9/2025 | $262.58 | $264.35 | $256.63 | $257.27 | 448,061 |
| 12/8/2025 | $262.32 | $264.20 | $260.51 | $261.41 | 757,000 |
| 12/5/2025 | $262.13 | $263.99 | $260.10 | $263.28 | 585,628 |
| 12/4/2025 | $259.66 | $261.53 | $258.89 | $261.02 | 537,800 |
| 12/3/2025 | $259.92 | $261.26 | $256.68 | $259.40 | 396,349 |
| 12/2/2025 | $264.00 | $264.00 | $258.47 | $259.30 | 571,500 |
| 12/1/2025 | $264.48 | $266.70 | $261.60 | $262.89 | 747,200 |
| 11/28/2025 | $267.31 | $268.57 | $263.01 | $266.28 | 311,300 |
| 11/26/2025 | $266.48 | $268.60 | $264.30 | $266.85 | 431,701 |
| 11/25/2025 | $264.84 | $268.60 | $263.57 | $267.79 | 577,905 |
| 11/24/2025 | $263.00 | $265.34 | $262.08 | $263.08 | 1.03M |
| 11/21/2025 | $257.13 | $264.15 | $256.38 | $263.29 | 976,596 |
| 11/20/2025 | $254.94 | $258.25 | $253.83 | $256.98 | 623,721 |
| 11/19/2025 | $256.63 | $259.01 | $252.15 | $254.71 | 652,639 |
| 11/18/2025 | $257.50 | $258.58 | $255.86 | $257.00 | 543,818 |
| 11/17/2025 | $258.52 | $260.06 | $256.80 | $257.01 | 532,900 |
| 11/14/2025 | $260.76 | $261.05 | $256.71 | $258.41 | 504,400 |
| 11/13/2025 | $266.01 | $268.02 | $260.25 | $260.44 | 973,914 |
| 11/12/2025 | $266.18 | $268.30 | $265.01 | $267.99 | 706,825 |
| 11/11/2025 | $264.50 | $267.53 | $263.68 | $266.70 | 809,706 |