Free Trial

STERIS (STE) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free STE Stock Alerts
$223.24
-0.18 (-0.08%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

STERIS Stock Price Performance

5 Day
Performance
-2.59%
1 Month
Performance
+9.13%
3 Month
Performance
-4.15%
6 Month
Performance
+11.10%
Year-To-Date
Performance
+1.54%
1 Year
Performance
+11.87%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

STE Stock Chart for Friday, May, 31, 2024

STE Chart by TradingView

STERIS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$223.57$223.24
-0.15%		$223.69$221.30404,311 shs$22.06 billion
05/29/2024$223.39$223.57
+0.08%		$224.50$221.12414,181 shs$22.09 billion
05/28/2024$229.17$223.39
-2.52%		$229.28$223.30457,427 shs$22.07 billion
05/27/2024$229.17$229.17$229.47$225.47510,500 shs$22.64 billion
05/24/2024$226.81$229.17
+1.04%		$229.47$225.47510,545 shs$22.64 billion
05/23/2024$230.60$226.81
-1.64%		$230.76$225.96635,803 shs$22.41 billion
05/22/2024$230.60$230.60$231.55$228.99484,889 shs$22.79 billion
05/21/2024$232.76$230.60
-0.93%		$233.74$230.48656,727 shs$22.79 billion
05/20/2024$232.69$232.76
+0.03%		$233.39$230.09619,584 shs$23.00 billion
05/17/2024$230.73$232.69
+0.85%		$233.34$227.97557,892 shs$22.99 billion
05/16/2024$235.46$230.73
-2.01%		$235.34$230.55538,837 shs$22.80 billion
05/15/2024$235.89$235.46
-0.18%		$239.19$231.70690,052 shs$23.27 billion
05/14/2024$232.56$235.89
+1.43%		$236.12$232.02514,044 shs$23.31 billion
05/13/2024$231.33$232.56
+0.53%		$233.07$230.34885,082 shs$22.98 billion
05/10/2024$226.04$231.33
+2.34%		$231.74$223.68862,971 shs$22.86 billion
05/09/2024$210.20$226.04
+7.54%		$226.99$215.14926,048 shs$22.34 billion
05/08/2024$212.87$210.20
-1.25%		$213.74$209.09938,207 shs$20.77 billion
05/07/2024$209.52$212.87
+1.60%		$213.60$209.36797,551 shs$21.03 billion
05/06/2024$207.82$209.52
+0.82%		$209.59$207.39639,561 shs$20.70 billion
05/03/2024$206.28$207.82
+0.75%		$208.55$205.95492,942 shs$20.53 billion
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
1k a day while computer does all work? (Ad)

Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money.

Click here to register.
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
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

Related Companies:
This page (NYSE:STE) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media