STERIS (STE)
NYSE: STE
· Real-Time Price · USD
222.74
-2.00 (-0.89%)
At close: May 01, 2025, 3:44 PM
STERIS Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 225.35 | n/a | 226.20 | n/a | 221.22 | n/a | 224.74 | n/a | n/a | 1,463,450 |
| Apr 29, 2025 | 223.90 | 223.90 | 225.19 | 225.19 | 221.88 | 221.88 | 224.04 | 224.04 | -0.31% | 1,183,000 |
| Apr 28, 2025 | 225.48 | 225.48 | 227.24 | 227.24 | 223.66 | 223.66 | 225.26 | 225.26 | 0.54% | 610,400 |
| Apr 25, 2025 | 225.61 | 225.61 | 225.91 | 225.91 | 222.86 | 222.86 | 225.00 | 225.00 | -0.12% | 368,819 |
| Apr 24, 2025 | 224.39 | 224.39 | 227.35 | 227.35 | 223.77 | 223.77 | 226.35 | 226.35 | 0.60% | 333,700 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.