stockNYSE: STE • 28 Days Updates
STERIS plc (Ireland) (STE)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
STERIS plc, an Ireland-based healthcare company, provides sterilization and contamination control solutions for medical and industrial markets, trading on NYSE Stocks. Shares last closed at $214.40, moving +2.81% over the past week and +1.73% across 28 days. Longer term, the stock is -1.22% over 3 months, -4.65% over 6 months and -10.45% over 12 months. For comparison, INTC (Intel) (+1.71%), NVDA (NVIDIA) (+5.03%), AAPL (Apple) (+1.32%), TSLA (Tesla) (+4.72%) and ORCL (Oracle) (-5.91%) moved over the same 28-day stretch.
Investor Relations:steris.com
Price & Performance Trajectory
STERIS plc (Ireland)NYSE: STE
Latest Close
$214.40
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesSTE session performance
✓ Latest Close USD
$214.40
Latest session close
+$3.64vs period start
Period Return % % GAIN
+1.73%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$216.67 / $203.32
Period range envelope
$13.35channel spread
Total Volume SHARES
12.66M
Period turnover
Avg: 703.3K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $214.40 | +1.73% | $215.66 | $209.02 | 586.8K |
| Oct 08, 2026 | $210.76 | +0.52% | $210.92 | $207.97 | 497.2K |
| Oct 07, 2026 | $209.68 | +0.49% | $211.95 | $208.37 | 669.8K |
| Oct 06, 2026 | $208.65 | -1.15% | $213.17 | $207.97 | 856.2K |
| Oct 05, 2026 | $211.07 | +1.21% | $213.05 | $207.50 | 700.6K |
| Oct 02, 2026 | $208.54 | -0.38% | $210.23 | $206.68 | 675.3K |
| Sep 28, 2026 | $211.00 | +0.99% | $211.63 | $206.72 | 493.6K |
| Sep 25, 2026 | $208.93 | +0.08% | $209.69 | $207.21 | 447.1K |
| Sep 24, 2026 | $208.77 | -0.58% | $211.45 | $208.57 | 524.4K |
| Sep 23, 2026 | $209.98 | +0.57% | $210.33 | $207.07 | 534.0K |
| Sep 22, 2026 | $208.79 | +0.88% | $209.12 | $205.21 | 624.6K |
| Sep 21, 2026 | $206.97 | +0.94% | $207.46 | $203.32 | 984.6K |
| Sep 18, 2026 | $205.04 | -1.44% | $207.70 | $205.00 | 1.54M |
| Sep 17, 2026 | $208.04 | -0.89% | $210.82 | $206.97 | 765.5K |
| Sep 16, 2026 | $209.90 | -0.18% | $213.48 | $208.34 | 639.5K |
Page 1 of 2