The highest closing price for STERIS (STE) all-time was $245.89, on September 10. The latest price is $224.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $222.94 | $225.71 | $218.36 | $224.81 | 1,834,582 |
April 2025 | $225.30 | $229.01 | $204.90 | $224.74 | 13,263,401 |
March 2025 | $220.12 | $236.83 | $215.94 | $226.65 | 13,341,249 |
February 2025 | $217.82 | $226.79 | $213.67 | $219.26 | 9,632,537 |
January 2025 | $205.28 | $224.22 | $200.46 | $220.08 | 9,015,102 |
December 2024 | $218.50 | $219.71 | $202.20 | $205.03 | 11,537,014 |
November 2024 | $221.33 | $233.77 | $208.41 | $218.50 | 14,904,739 |
October 2024 | $240.59 | $240.59 | $218.54 | $220.70 | 11,195,789 |
September 2024 | $238.33 | $246.95 | $233.99 | $241.28 | 8,765,033 |
August 2024 | $238.43 | $241.53 | $225.49 | $239.28 | 9,600,844 |
July 2024 | $220.32 | $239.93 | $209.76 | $236.96 | 9,003,653 |
June 2024 | $220.20 | $228.49 | $212.01 | $217.88 | 9,486,657 |
May 2024 | $202.60 | $236.84 | $201.73 | $220.69 | 13,737,295 |
April 2024 | $221.80 | $222.25 | $195.87 | $202.55 | 12,299,843 |
March 2024 | $231.14 | $232.73 | $217.34 | $222.61 | 8,231,580 |
February 2024 | $215.97 | $236.16 | $207.47 | $230.62 | 9,501,113 |
January 2024 | $215.96 | $223.17 | $210.18 | $216.31 | 8,172,922 |
December 2023 | $197.36 | $222.29 | $193.14 | $217.20 | 9,698,568 |
November 2023 | $207.18 | $215.70 | $193.11 | $198.52 | 11,011,937 |
October 2023 | $214.62 | $225.82 | $203.55 | $206.91 | 7,557,182 |
September 2023 | $228.57 | $229.65 | $213.10 | $216.21 | 7,141,002 |
August 2023 | $220.06 | $249.71 | $216.88 | $225.71 | 7,537,530 |
July 2023 | $219.03 | $230.20 | $210.91 | $221.74 | 8,076,369 |
June 2023 | $196.02 | $222.40 | $195.26 | $221.18 | 9,577,397 |
May 2023 | $184.63 | $208.74 | $181.68 | $196.14 | 10,906,187 |
Daily pricing data for STERIS dates back to 6/1/1992, and may be incomplete.
