Demo Sign up Log In

Stock Price

$232.15

Current · As of: Oct 24, 2026

STE Stock Price

Latest$232.15as ofOct 24, 2026

Latest$232.15as ofOct 24, 2026

STE Close Price · excl. div ($2.31 → $232.15 · CAGR +14.3%)

Latest values, visible window

High-resolution chart · PNG

STE stock price history

Daily history. Dates identify market observations.

Steris Stock Price — Daily history
Date	Stock Price
Dec 31, 2020	190
Dec 24, 2020	186
Dec 18, 2020	185
Dec 11, 2020	186
Dec 4, 2020	193
Nov 27, 2020	192
Nov 20, 2020	196
Nov 13, 2020	193
Nov 6, 2020	182
Oct 30, 2020	177
Oct 23, 2020	188
Oct 16, 2020	189
Oct 9, 2020	188
Oct 2, 2020	173
Sep 25, 2020	170
Sep 18, 2020	176
Sep 11, 2020	162
Sep 4, 2020	158
Aug 28, 2020	158
Aug 21, 2020	153
Aug 14, 2020	159
Aug 7, 2020	154
Jul 31, 2020	160
Jul 24, 2020	156
Jul 17, 2020	160
Jul 10, 2020	151
Jul 2, 2020	154
Jun 26, 2020	148
Jun 19, 2020	152
Jun 12, 2020	152
Jun 5, 2020	164
May 29, 2020	166
May 22, 2020	157
May 15, 2020	151
May 8, 2020	148
May 1, 2020	141
Apr 24, 2020	148
Apr 17, 2020	155
Apr 9, 2020	153
Apr 3, 2020	139
Mar 27, 2020	130
Mar 20, 2020	116
Mar 13, 2020	136
Mar 6, 2020	157
Feb 28, 2020	159
Feb 21, 2020	168
Feb 14, 2020	169
Feb 7, 2020	153
Jan 31, 2020	151
Jan 24, 2020	151
Jan 17, 2020	154
Jan 10, 2020	151
Jan 3, 2020	151
Dec 27, 2019	152
Dec 20, 2019	150
Dec 13, 2019	152
Dec 6, 2019	154
Nov 29, 2019	151
Nov 22, 2019	152
Nov 15, 2019	149
Nov 8, 2019	146
Nov 1, 2019	142
Oct 25, 2019	138
Oct 18, 2019	143
Oct 11, 2019	141
Oct 4, 2019	143
Sep 27, 2019	142
Sep 20, 2019	147
Sep 13, 2019	144
Sep 6, 2019	154
Aug 30, 2019	154
Aug 23, 2019	148
Aug 16, 2019	153
Aug 9, 2019	154
Aug 2, 2019	148
Jul 26, 2019	149
Jul 19, 2019	146
Jul 12, 2019	148
Jul 5, 2019	153
Jun 28, 2019	149
Jun 21, 2019	145
Jun 14, 2019	140
Jun 7, 2019	138
May 31, 2019	134
May 24, 2019	135
May 17, 2019	133
May 10, 2019	129
May 3, 2019	133
Apr 26, 2019	129
Apr 18, 2019	123
Apr 12, 2019	129
Apr 5, 2019	125
Mar 29, 2019	128
Mar 22, 2019	123
Mar 15, 2019	123
Mar 8, 2019	119
Mar 1, 2019	123
Feb 22, 2019	122
Feb 15, 2019	122
Feb 8, 2019	119

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.