© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
STERIS plc (STE) stock declined over -2.74%, trading at $218.44 on NYSE, down from the previous close of $224.59. The stock opened at $220.46, fluctuating between $217.30 and $222.30 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 221.93 | 222.97 | 217.32 | 218.44 | 670.51K |
| Sep 04, 2026 | 223.20 | 225.44 | 221.44 | 224.59 | 468.17K |
| Sep 03, 2026 | 231.55 | 233.28 | 225.90 | 226.83 | 388.74K |
| Sep 02, 2026 | 229.23 | 236.09 | 225.55 | 230.35 | 467.75K |
| Sep 01, 2026 | 233.88 | 234.50 | 228.96 | 229.65 | 406.81K |
| Aug 31, 2026 | 231.69 | 233.06 | 229.85 | 232.64 | 860.21K |
| Aug 28, 2026 | 233.00 | 234.07 | 230.57 | 233.78 | 339.46K |
| Aug 27, 2026 | 235.25 | 236.12 | 232.81 | 232.97 | 532.58K |
| Aug 26, 2026 | 234.67 | 237.43 | 234.35 | 236.77 | 498.21K |
| Aug 25, 2026 | 237.00 | 240.34 | 235.02 | 236.44 | 891.82K |
| Aug 24, 2026 | 237.61 | 240.00 | 235.13 | 237.87 | 360.93K |
| Aug 21, 2026 | 235.47 | 238.59 | 235.47 | 237.93 | 440.07K |
| Aug 20, 2026 | 235.75 | 238.78 | 235.11 | 235.74 | 565.42K |
| Aug 19, 2026 | 233.86 | 238.74 | 233.82 | 236.91 | 706.32K |
| Aug 18, 2026 | 232.65 | 234.30 | 230.86 | 232.39 | 657.93K |
| Aug 17, 2026 | 230.59 | 232.36 | 229.36 | 229.75 | 606.54K |
| Aug 14, 2026 | 236.54 | 238.24 | 232.43 | 233.28 | 579.75K |
| Aug 13, 2026 | 237.27 | 237.63 | 234.15 | 236.07 | 566.12K |
| Aug 12, 2026 | 234.00 | 237.07 | 233.01 | 236.60 | 648.29K |
| Aug 11, 2026 | 238.70 | 241.39 | 237.13 | 238.23 | 651.5K |
STERIS plc provides infection prevention products and services in the United States, Ireland, and internationally. The company operates through three segments: Healthcare, Applied Sterilization Technologies, and Life Sciences. It offers a range of products including cleaning chemistries, sterility assurance products, automated endoscope reprocessing systems, surgical tables, lights, and connectivity solutions. It also provides services such as equipment maintenance, instrument repair, and contract sterilization for medical device and pharmaceutical manufacturers.
| Employees | 17937 |
| Beta | 0.91 |
| Sales or Revenue | $5.94B |
| 5Y Sales Change% | 0.657% |
| Fiscal Year Ends | March |
| Sector | Healthcare |
| Industry | Medical - Specialties |