STE

STERIS plc

HealthcareMedical - DevicesIEUSDCountry macro →

$212.73

+0.51%Live · FMPMay 29, 2026

Market cap

$20.88B

52w range

195.14 – 269.44

P / E

—

EPS

—

Volume

484.76K

Revenue · FY

$5.46B

+6.24% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	212.58	214.85	212.58	213.66	213.66	213.66	0.00%	11,923
May 01, 2026	217.79	218.34	214.40	214.40	214.40	214.40	0.00%	678,936
Apr 30, 2026	212.61	217.41	210.33	216.88	216.88	216.88	0.00%	952,633
Apr 29, 2026	218.03	219.09	211.45	212.65	212.65	212.65	0.00%	810,500
Apr 28, 2026	223.99	224.91	218.23	219.75	219.75	219.75	0.00%	492,200
Apr 27, 2026	221.43	222.98	220.63	222.19	222.19	222.19	0.00%	477,100
Apr 24, 2026	222.76	224.34	220.14	221.80	221.80	221.80	0.00%	446,900
Apr 23, 2026	223.73	227.34	220.73	223.52	223.52	223.52	0.00%	432,844
Apr 22, 2026	221.58	225.11	221.07	223.55	223.55	223.55	0.00%	848,637
Apr 21, 2026	226.23	227.87	219.14	219.45	219.45	219.45	0.00%	1,203,923
Apr 20, 2026	223.25	226.47	221.99	226.41	226.41	226.41	0.00%	460,606
Apr 17, 2026	222.15	227.83	219.38	225.79	225.79	225.79	0.00%	600,548
Apr 16, 2026	220.51	221.71	218.26	219.97	219.97	219.97	0.00%	832,200
Apr 15, 2026	225.00	226.52	220.61	221.50	221.50	221.50	0.00%	839,300
Apr 14, 2026	223.85	226.11	223.48	224.83	224.83	224.83	0.00%	640,017
Apr 13, 2026	221.94	224.85	220.76	224.85	224.85	224.85	0.00%	527,311
Apr 10, 2026	224.95	224.95	221.86	222.58	222.58	222.58	0.00%	450,800
Apr 09, 2026	222.74	224.47	221.00	223.75	223.75	223.75	0.00%	517,100
Apr 08, 2026	224.27	225.35	222.48	225.03	225.03	225.03	0.00%	469,700
Apr 07, 2026	219.18	220.85	217.71	219.22	219.22	219.22	0.00%	454,219
Apr 06, 2026	217.63	220.43	216.69	219.97	219.97	219.97	0.00%	376,608
Apr 02, 2026	217.54	221.71	215.87	218.71	218.71	218.71	0.00%	763,546
Apr 01, 2026	220.03	222.40	218.68	219.94	219.94	219.94	0.00%	659,079

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.