STERIS plcSTENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $258.89 | $262.22 | $256.51 | $261.70 | 103,187 |
| 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 |
| 11/10/2025 | $262.24 | $264.82 | $257.13 | $264.01 | 1.08M |
| 11/7/2025 | $259.57 | $264.66 | $258.53 | $263.77 | 897,497 |
| 11/6/2025 | $248.04 | $265.56 | $247.00 | $260.06 | 1.61M |
| 11/5/2025 | $240.51 | $244.30 | $239.20 | $243.18 | 1.09M |
| 11/4/2025 | $238.34 | $242.98 | $235.98 | $241.85 | 727,265 |
| 11/3/2025 | $235.37 | $237.41 | $233.28 | $237.32 | 746,028 |
| 10/31/2025 | $234.70 | $237.05 | $232.20 | $235.70 | 604,345 |
| 10/30/2025 | $235.79 | $239.42 | $235.40 | $236.19 | 697,919 |
| 10/29/2025 | $241.00 | $241.00 | $236.00 | $236.79 | 560,446 |
| 10/28/2025 | $240.32 | $242.83 | $238.21 | $241.20 | 1.48M |
| 10/27/2025 | $240.99 | $242.38 | $239.07 | $240.91 | 1.33M |
| 10/24/2025 | $243.34 | $243.34 | $240.57 | $240.76 | 341,704 |
| 10/23/2025 | $242.50 | $243.95 | $240.21 | $241.85 | 295,400 |
| 10/22/2025 | $244.23 | $244.48 | $241.68 | $242.37 | 653,600 |
| 10/21/2025 | $242.75 | $245.20 | $240.27 | $242.03 | 371,200 |
| 10/20/2025 | $240.43 | $242.71 | $239.07 | $242.22 | 498,500 |
| 10/17/2025 | $240.86 | $241.34 | $237.30 | $240.21 | 507,512 |
| 10/16/2025 | $236.40 | $240.87 | $235.32 | $240.30 | 450,800 |