STE Daily Statistics
STE daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
STERIS plc (STE) company overview
Steris is an Ireland-domiciled medical technology company focused on sterilization services and infection prevention. The company is the global leader in contract sterilization services, ensuring the safe delivery of single-use and implantable medical equipment to hospitals around the world. Steris also sells sterilizers, washer-disinfectors, and other decontamination equipment and supplies for use by care provider facilities and in biopharma manufacturing sites. Domiciled in the United States before its inversion to Ireland, the firm derives approximately 70% of its revenue from Healthcare Services, 20% from Applied Sterilization Technologies, or AST, and 10% from life sciences services after the divestment of its dental products business.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 210.63 | 215.65 | 209.02 | 214.4 | — |
| 2026-10-08 | 209.24 | 210.92 | 207.97 | 210.76 | — |
| 2026-10-07 | 208.66 | 211.95 | 208.37 | 209.68 | — |
| 2026-10-06 | 211.68 | 213.17 | 207.97 | 208.65 | — |
| 2026-10-05 | 208.46 | 213.05 | 207.5 | 211.07 | — |
| 2026-10-02 | 209.64 | 210.23 | 206.68 | 208.54 | — |
| 2026-10-01 | 210.04 | 210.03 | 207.82 | 209.34 | — |
| 2026-09-30 | 210.69 | 212.12 | 209.49 | 210.01 | — |
| 2026-09-29 | 210.05 | 210.77 | 208.07 | 210.65 | — |
| 2026-09-28 | 208.76 | 211.63 | 206.71 | 211 | — |
| 2026-09-25 | 208.11 | 209.68 | 207.21 | 208.93 | — |
| 2026-09-24 | 210.05 | 211.45 | 208.6 | 208.77 | — |
| 2026-09-23 | 208.41 | 210.32 | 207.07 | 209.98 | — |
| 2026-09-21 | 205.36 | 207.46 | 203.32 | 206.97 | — |
| 2026-09-18 | 206.24 | 207.7 | 205.03 | 205.04 | — |
| 2026-09-17 | 210.81 | 210.74 | 206.97 | 208.04 | — |
| 2026-09-16 | 209.34 | 213.48 | 208.34 | 209.9 | — |
| 2026-09-15 | 212.64 | 214.02 | 210.19 | 210.28 | — |
| 2026-09-14 | 213.92 | 216.67 | 210.79 | 213.66 | — |
| 2026-09-11 | 214 | 213.9 | 209.59 | 210.76 | — |
| 2026-09-10 | 213.52 | 214.46 | 211.35 | 212.45 | — |
| 2026-09-09 | 216.99 | 218.24 | 213.29 | 215.09 | — |
| 2026-09-08 | 221.93 | 222.97 | 217.32 | 218.44 | — |
| 2026-09-04 | 223.2 | 225.44 | 221.43 | 224.59 | — |
| 2026-09-02 | 229.23 | 236.09 | 225.54 | 230.35 | — |
| 2026-09-01 | 233.88 | 234.5 | 228.96 | 229.65 | — |
| 2026-08-31 | 231.69 | 233.05 | 229.85 | 232.64 | — |
| 2026-08-27 | 235.25 | 236.12 | 232.81 | 232.97 | — |
| 2026-08-26 | 234.67 | 237.43 | 234.35 | 236.77 | — |
| 2026-08-25 | 237 | 240.34 | 235.02 | 236.44 | — |
| 2026-08-24 | 237.61 | 240 | 235.13 | 237.87 | — |
| 2026-08-21 | 235.47 | 238.55 | 235.47 | 237.93 | — |
| 2026-08-20 | 235.75 | 238.78 | 235.11 | 235.74 | — |
| 2026-08-19 | 233.86 | 238.74 | 233.82 | 236.91 | — |
| 2026-08-18 | 232.65 | 234.29 | 230.85 | 232.39 | — |
| 2026-08-17 | 230.59 | 232.36 | 229.36 | 229.75 | — |
| 2026-08-14 | 236.54 | 238.24 | 232.43 | 233.28 | — |
| 2026-08-13 | 237.27 | 237.63 | 234.15 | 236.07 | — |
| 2026-08-12 | 234 | 237.07 | 233.01 | 236.6 | — |
| 2026-08-11 | 238.7 | 241.39 | 237.13 | 238.23 | — |
| 2026-08-10 | 237.47 | 239.32 | 235 | 238.91 | — |
| 2026-08-07 | 229.4 | 238.45 | 227.42 | 237.47 | — |
| 2026-08-06 | 214.54 | 231.78 | 217.52 | 231.78 | — |
| 2026-08-05 | 233.94 | 233.53 | 228.04 | 232.71 | — |
| 2026-08-04 | 230.05 | 233.49 | 229.04 | 232.85 | — |
| 2026-08-03 | 230.86 | 235.41 | 229.68 | 232.64 | — |
| 2026-07-31 | 228.38 | 230.13 | 227.67 | 228.4 | — |
| 2026-07-30 | 230.8 | 235.2 | 228.76 | 231.21 | — |
| 2026-07-29 | 230.02 | 235.64 | 229.73 | 234.83 | — |
| 2026-07-28 | 222.45 | 230.61 | 223.41 | 230.34 | — |
| 2026-07-27 | 215.77 | 220.14 | 216.13 | 218.4 | — |
| 2026-07-24 | 212.85 | 215.9 | 211.95 | 214.07 | — |
| 2026-07-23 | 209.76 | 213.37 | 209.77 | 210.64 | — |
| 2026-07-22 | 212.61 | 211.96 | 209.67 | 210.57 | — |
| 2026-07-21 | 211 | 213.03 | 208.51 | 211.75 | — |
| 2026-07-20 | 217.02 | 217.59 | 214.44 | 214.47 | — |
| 2026-07-17 | 219.44 | 222.45 | 216.97 | 217.84 | — |
| 2026-07-16 | 213.46 | 221.5 | 213.81 | 221.13 | — |
| 2026-07-15 | 208.7 | 215.01 | 209.67 | 211.46 | — |
| 2026-07-14 | 214.32 | 213.15 | 207.68 | 208.73 | — |
| 2026-07-13 | 215.44 | 218.85 | 214.91 | 217.05 | — |
| 2026-07-10 | 216.1 | 217.57 | 215.57 | 216 | — |
| 2026-07-09 | 207.77 | 216.49 | 207.15 | 216 | — |
| 2026-07-08 | 213.33 | 217.52 | 209.08 | 209.49 | — |
| 2026-07-07 | 216.41 | 216.85 | 213.37 | 215.39 | — |
| 2026-07-06 | 217.69 | 218.12 | 212.11 | 213.28 | — |
| 2026-07-02 | 215.12 | 218.66 | 213.06 | 218.2 | — |
| 2026-07-01 | 212.22 | 215.44 | 211.74 | 212.3 | — |
| 2026-06-30 | 212.54 | 211.7 | 206.32 | 210.57 | — |
| 2026-06-29 | 216.03 | 216.99 | 212.1 | 213.24 | — |
| 2026-06-26 | 212.02 | 216.42 | 212.08 | 215.67 | — |
| 2026-06-25 | 208.47 | 214.54 | 207.74 | 210.6 | — |
| 2026-06-24 | 204.81 | 208.93 | 203.38 | 207.17 | — |
| 2026-06-23 | 202.39 | 203.62 | 201.53 | 203.21 | — |
| 2026-06-22 | 201.55 | 202.04 | 198.94 | 200.4 | — |
| 2026-06-18 | 199.34 | 203.04 | 199.34 | 202.61 | — |
| 2026-06-17 | 205.21 | 207.89 | 198.01 | 199.4 | — |
| 2026-06-16 | 207.71 | 208.8 | 206.07 | 206.51 | — |
| 2026-06-15 | 209.28 | 209.62 | 205.68 | 205.93 | — |
| 2026-06-12 | 208.11 | 209.36 | 205.13 | 207.56 | — |
| 2026-06-11 | 208.02 | 209.2 | 204.39 | 207.22 | — |
| 2026-06-10 | 213.37 | 214.06 | 206.42 | 208.1 | — |
| 2026-06-09 | 211.59 | 214.38 | 211.26 | 212.88 | — |
| 2026-06-05 | 212 | 213.83 | 210.8 | 212.35 | — |
| 2026-06-04 | 214.64 | 216.52 | 211.9 | 212.24 | — |
| 2026-06-03 | 208.63 | 212.46 | 209.35 | 210.19 | — |
| 2026-06-02 | 208.66 | 211.87 | 207.75 | 209.76 | — |
| 2026-06-01 | 212.51 | 213.95 | 210.25 | 211.07 | — |
| 2026-05-29 | 215.16 | 214.93 | 210.99 | 212.73 | — |
| 2026-05-28 | 211.75 | 217.08 | 209.37 | 215.4 | — |
| 2026-05-27 | 216.96 | 217.9 | 211.94 | 212.87 | — |
| 2026-05-22 | 219.98 | 219.98 | 215.32 | 216.57 | — |
| 2026-05-21 | 213.49 | 219.8 | 211.85 | 219.67 | — |
| 2026-05-20 | 213.27 | 216.96 | 209.33 | 215.97 | — |
| 2026-05-19 | 212.17 | 216.18 | 210.57 | 214.42 | — |
| 2026-05-18 | 212.19 | 217.82 | 211.13 | 212.87 | — |
| 2026-05-15 | 215.41 | 216.65 | 211.32 | 212.11 | — |
| 2026-05-14 | 212.19 | 216.49 | 211.33 | 215.98 | — |
| 2026-05-13 | 209.26 | 212.57 | 207.79 | 211.1 | — |
| 2026-05-12 | 205.94 | 213.18 | 199.74 | 210.85 | — |
| 2026-05-11 | 205.86 | 207.23 | 201.08 | 201.85 | — |
| 2026-05-08 | 213.71 | 214.3 | 206.97 | 207.45 | — |
| 2026-05-07 | 214.56 | 216.28 | 204.8 | 213.7 | — |
| 2026-05-06 | 215 | 217.37 | 213.8 | 214.46 | — |
| 2026-05-05 | 213.1 | 214.1 | 209.61 | 212.97 | — |
| 2026-05-04 | 212.58 | 214.85 | 212.09 | 212.25 | — |
| 2026-05-01 | 217.79 | 218.34 | 214.4 | 214.4 | — |
| 2026-04-30 | 212.61 | 217.41 | 210.33 | 216.88 | — |
| 2026-04-29 | 218.03 | 219.09 | 211.45 | 212.65 | — |
| 2026-04-28 | 223.99 | 224.9 | 218.23 | 219.75 | — |
| 2026-04-27 | 221.43 | 222.96 | 220.63 | 222.19 | — |
| 2026-04-24 | 222.76 | 224.34 | 220.13 | 221.8 | — |
| 2026-04-23 | 223.73 | 227.34 | 220.74 | 223.52 | — |
| 2026-04-22 | 221.58 | 225.11 | 221.75 | 223.55 | — |
| 2026-04-21 | 226.23 | 227.87 | 219.15 | 219.45 | — |
| 2026-04-20 | 223.25 | 226.41 | 221.99 | 226.41 | — |
| 2026-04-17 | 222.15 | 227.83 | 221.62 | 225.79 | — |
| 2026-04-16 | 220.51 | 221.29 | 218.31 | 219.97 | — |
| 2026-04-15 | 225 | 226.01 | 220.6 | 221.5 | — |
| 2026-04-14 | 223.85 | 226.1 | 223.61 | 224.83 | — |