Free Trial

STERIS (STE) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free STE Stock Alerts
$206.28
+1.24 (+0.60%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

STERIS Stock Price Performance

5 Day
Performance
+1.17%
1 Month
Performance
-4.53%
3 Month
Performance
-7.16%
6 Month
Performance
-3.08%
Year-To-Date
Performance
-6.17%
1 Year
Performance
+8.54%
Receive STE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for STERIS and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

STE Stock Chart for Thursday, May, 2, 2024

STE Chart by TradingView

STERIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2024$205.04$206.28
+0.60%		$207.20$203.91384,283 shs$20.38 billion
05/01/2024$204.56$205.04
+0.23%		$207.56$203.73352,407 shs$20.26 billion
04/30/2024$205.45$204.56
-0.43%		$205.15$202.70428,883 shs$20.21 billion
04/29/2024$203.90$205.45
+0.76%		$206.07$204.04376,503 shs$20.30 billion
04/26/2024$201.49$203.90
+1.20%		$204.64$200.45318,140 shs$20.15 billion
04/25/2024$202.80$201.49
-0.65%		$202.20$200.41411,721 shs$19.91 billion
04/24/2024$205.95$202.80
-1.53%		$205.10$202.44492,086 shs$20.04 billion
04/23/2024$200.90$205.95
+2.51%		$208.02$200.95561,633 shs$20.35 billion
04/22/2024$199.51$200.90
+0.70%		$202.00$198.13369,710 shs$19.85 billion
04/19/2024$200.71$199.62
-0.54%		$202.05$197.84535,935 shs$19.72 billion
04/18/2024$200.24$200.71
+0.23%		$201.74$198.22658,479 shs$19.83 billion
04/17/2024$198.94$200.24
+0.65%		$201.67$197.821.12 million shs$19.79 billion
04/16/2024$201.26$198.94
-1.15%		$201.26$198.75784,627 shs$19.66 billion
04/15/2024$204.00$201.26
-1.34%		$207.09$200.93847,866 shs$19.89 billion
04/12/2024$206.18$204.00
-1.06%		$206.08$203.34671,013 shs$20.16 billion
04/11/2024$209.12$206.18
-1.41%		$210.85$206.15850,480 shs$20.37 billion
04/10/2024$214.72$209.12
-2.61%		$212.75$208.16579,431 shs$20.66 billion
04/09/2024$212.65$214.72
+0.97%		$214.95$212.04598,491 shs$21.22 billion
04/08/2024$213.48$212.65
-0.39%		$215.12$212.59616,334 shs$21.01 billion
04/05/2024$213.40$213.48
+0.04%		$215.14$212.96434,361 shs$21.09 billion
04/04/2024$216.65$213.40
-1.50%		$218.11$213.01455,127 shs$21.09 billion
04/03/2024$216.06$216.65
+0.27%		$218.45$215.70452,494 shs$21.41 billion
04/02/2024$221.03$216.06
-2.25%		$220.32$215.78415,894 shs$21.35 billion
04/01/2024$224.82$221.03
-1.69%		$224.46$218.60308,205 shs$21.84 billion
03/29/2024$224.82$224.82$226.57$223.54497,538 shs$22.22 billion
03/28/2024$225.52$224.82
-0.31%		$226.57$223.54492,080 shs$22.21 billion
03/27/2024$221.52$225.52
+1.81%		$225.96$223.06459,826 shs$22.28 billion
03/26/2024$220.45$221.52
+0.49%		$222.87$219.50508,885 shs$21.89 billion
03/25/2024$229.00$220.45
-3.73%		$229.88$220.21696,551 shs$21.78 billion
03/22/2024$227.09$229.00
+0.84%		$229.20$225.49623,932 shs$22.63 billion
03/21/2024$233.37$227.09
-2.69%		$235.00$226.93522,509 shs$22.44 billion
03/20/2024$230.14$233.37
+1.40%		$233.46$230.03431,782 shs$23.06 billion
03/19/2024$230.00$230.14
+0.06%		$231.55$229.10235,727 shs$22.74 billion
03/18/2024$230.05$230.00
-0.02%		$232.55$229.83352,126 shs$22.73 billion
03/15/2024$231.56$230.05
-0.65%		$231.98$226.92603,327 shs$22.73 billion
03/14/2024$233.79$231.56
-0.95%		$232.94$230.51341,641 shs$22.88 billion
03/13/2024$233.81$233.79
-0.01%		$234.68$232.91412,138 shs$23.10 billion
03/12/2024$233.84$233.81
-0.01%		$234.85$232.60363,440 shs$23.10 billion
03/11/2024$233.70$233.84
+0.06%		$234.55$231.12322,237 shs$23.11 billion
03/08/2024$233.11$233.70
+0.26%		$235.04$231.92260,468 shs$23.09 billion
The Long-Awaited End of America Update (Ad)

A 995% Gain Last Time We Shared this "Election Secret" It's a straightforward way to come out on top no matter who wins this November… It's not cryptos, or options, and anyone can do it.

Click here to find out for free.
03/07/2024$229.08$233.11
+1.76%		$233.45$229.82369,069 shs$23.03 billion
03/06/2024$228.38$229.08
+0.31%		$230.51$227.76292,450 shs$22.64 billion
03/05/2024$233.25$228.38
-2.09%		$234.38$227.83284,463 shs$22.57 billion
03/04/2024$232.77$233.25
+0.21%		$233.74$231.14274,560 shs$23.05 billion
03/01/2024$232.91$232.77
-0.06%		$234.88$232.01357,989 shs$23.00 billion
02/29/2024$231.34$232.91
+0.68%		$233.50$229.27866,135 shs$23.01 billion
02/28/2024$232.52$231.34
-0.51%		$232.75$230.16284,627 shs$22.86 billion
02/27/2024$233.71$232.52
-0.51%		$233.82$231.19282,219 shs$22.98 billion
02/26/2024$235.85$233.71
-0.91%		$235.46$232.79210,753 shs$23.09 billion
02/23/2024$236.03$235.85
-0.08%		$238.51$234.72277,995 shs$23.30 billion
02/22/2024$232.89$236.03
+1.35%		$236.40$231.05365,912 shs$23.32 billion
02/21/2024$229.31$232.89
+1.56%		$233.45$228.25349,086 shs$23.01 billion
02/20/2024$231.23$229.31
-0.83%		$231.67$228.41396,231 shs$22.66 billion
02/19/2024$231.23$231.23$235.22$230.96442,700 shs$22.85 billion
02/16/2024$233.09$231.23
-0.80%		$235.22$230.96441,337 shs$22.85 billion
02/15/2024$227.61$233.09
+2.41%		$233.48$228.21453,045 shs$23.03 billion
02/14/2024$224.52$227.61
+1.38%		$227.63$223.72345,639 shs$22.49 billion
02/13/2024$224.94$224.52
-0.19%		$225.73$222.23487,675 shs$22.18 billion
02/12/2024$224.27$224.94
+0.30%		$226.30$223.79416,194 shs$22.23 billion
02/09/2024$220.26$224.27
+1.82%		$224.58$218.97607,254 shs$22.16 billion
02/08/2024$225.87$220.26
-2.48%		$221.00$210.00734,285 shs$21.76 billion
02/07/2024$225.92$225.87
-0.02%		$229.40$225.32976,034 shs$22.32 billion
02/06/2024$219.90$225.92
+2.74%		$226.29$219.31621,702 shs$22.32 billion
02/05/2024$222.19$219.90
-1.03%		$221.69$218.66362,601 shs$21.73 billion
02/02/2024$223.68$222.19
-0.67%		$224.36$219.96441,906 shs$21.95 billion
02/01/2024$218.95$223.68
+2.16%		$223.68$216.50570,428 shs$22.10 billion

Related Companies:
This page (NYSE:STE) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
$5,000 Gold?
Stansberry Research
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Your bank is lying to you.
MyBankTracker
Truth about Trump you’ve never heard
Porter & Company