STERIS plc (STE) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +1.1%
- 3M
- -3.2%
- YTD
- -15.1%
- 1Y
- -9.0%
- 3Y
- -0.9%
- 5Y
- -0.1%
Loading 10-year price history...
STE Historical Performance
STE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +34.0%
- 2003 annual price return
- -7.9%
- 2004 annual price return
- +3.6%
- 2005 annual price return
- +8.0%
- 2006 annual price return
- -1.3%
- 2007 annual price return
- +12.5%
- 2008 annual price return
- -17.0%
- 2009 annual price return
- +17.0%
- 2010 annual price return
- +28.9%
- 2011 annual price return
- -19.6%
- 2012 annual price return
- +15.5%
- 2013 annual price return
- +36.9%
- 2014 annual price return
- +37.4%
- 2015 annual price return
- +15.6%
- 2016 annual price return
- -9.4%
- 2017 annual price return
- +28.2%
- 2018 annual price return
- +21.0%
- 2019 annual price return
- +46.4%
- 2020 annual price return
- +24.9%
- 2021 annual price return
- +29.1%
- 2022 annual price return
- -23.9%
- 2023 annual price return
- +18.5%
- 2024 annual price return
- -5.3%
- 2025 annual price return
- +25.2%
- 2026 annual price return
- +0.9%
STE Stock Price Trajectory (1992–2026)
As of July 8, 2026, STERIS plc (STE) trades at $212.30, representing a -9.0% return over the past year. The stock has delivered a +4.4% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $269.44 on January 16, 2026. From this peak, STE has corrected -21.2%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers WAT (+8.1% 1Y), MMSI (-20.8% 1Y), and HSIC (+18.2% 1Y), STE has underperformed the peer group average. Compare STE vs WAT →
STE Historical Price Data · from 1992
Rows 1–50 of 8,582| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 212.18 | 215.35 | 211.74 | 212.30 | 1.04M | +0.82% |
| 2026-06-30 | 211.69 | 212.54 | 206.32 | 210.57 | 806K | -1.25% |
| 2026-06-29 | 215.23 | 215.99 | 212.44 | 213.24 | 817K | -1.13% |
| 2026-06-26 | 212.02 | 216.42 | 212.02 | 215.67 | 387K | +2.41% |
| 2026-06-25 | 208.47 | 214.54 | 207.74 | 210.60 | 789K | +1.66% |
| 2026-06-24 | 204.81 | 208.93 | 203.38 | 207.17 | 680K | +1.95% |
| 2026-06-23 | 202.59 | 203.62 | 201.53 | 203.21 | 810K | +1.40% |
| 2026-06-22 | 201.47 | 202.04 | 198.94 | 200.40 | 900K | -1.09% |
| 2026-06-18 | 199.34 | 203.05 | 199.34 | 202.61 | 1.52M | +1.61% |
| 2026-06-17 | 205.21 | 207.89 | 198.01 | 199.40 | 1.10M | -3.44% |
| 2026-06-16 | 207.71 | 208.80 | 206.06 | 206.51 | 834K | +0.28% |
| 2026-06-15 | 209.28 | 209.62 | 205.73 | 205.93 | 360K | -0.79% |
| 2026-06-12 | 207.81 | 209.36 | 205.13 | 207.56 | 603K | +0.16% |
| 2026-06-11 | 208.02 | 209.16 | 204.39 | 207.22 | 510K | -0.42% |
| 2026-06-10 | 212.76 | 214.06 | 206.38 | 208.10 | 589K | -2.25% |
| 2026-06-09 | 211.59 | 214.38 | 210.47 | 212.88 | 836K | +1.36% |
| 2026-06-08 | 210.68 | 211.53 | 209.56 | 210.03 | 624K | -1.09% |
| 2026-06-05 | 212.33 | 213.83 | 210.80 | 212.35 | 1.11M | +0.05% |
| 2026-06-04 | 214.64 | 216.61 | 211.90 | 212.24 | 978K | +0.98% |
| 2026-06-03 | 208.63 | 212.46 | 208.63 | 210.19 | 562K | +0.20% |
| 2026-06-02 | 208.66 | 211.87 | 207.75 | 209.76 | 586K | -0.62% |
| 2026-06-01 | 212.51 | 213.95 | 210.17 | 211.07 | 586K | -0.78% |
| 2026-05-29 | 215.26 | 215.88 | 210.99 | 212.73 | 485K | -1.24% |
| 2026-05-28 | 211.75 | 217.08 | 209.49 | 215.40 | 701K | +1.19% |
| 2026-05-27 | 216.96 | 217.90 | 211.94 | 212.87 | 540K | -1.57% |
| 2026-05-26 | 215.06 | 216.86 | 213.73 | 216.27 | 663K | -0.14% |
| 2026-05-22 | 219.98 | 219.98 | 215.32 | 216.57 | 150K | -1.41% |
| 2026-05-21 | 213.16 | 219.74 | 211.85 | 219.67 | 707K | +1.71% |
| 2026-05-20 | 213.27 | 216.87 | 209.33 | 215.97 | 805K | +0.72% |
| 2026-05-19 | 212.43 | 216.19 | 210.57 | 214.42 | 651K | +0.73% |
| 2026-05-18 | 212.19 | 217.82 | 211.13 | 212.87 | 790K | +0.36% |
| 2026-05-15 | 215.41 | 216.65 | 211.32 | 212.11 | 1.35M | -1.79% |
| 2026-05-14 | 212.33 | 216.49 | 211.50 | 215.98 | 945K | +2.31% |
| 2026-05-13 | 209.26 | 212.57 | 207.79 | 211.10 | 908K | +0.12% |
| 2026-05-12 | 206.70 | 213.18 | 199.74 | 210.85 | 1.80M | +4.46% |
| 2026-05-11 | 206.04 | 207.22 | 201.08 | 201.85 | 987K | -2.70% |
| 2026-05-08 | 213.71 | 214.30 | 207.00 | 207.45 | 763K | -2.92% |
| 2026-05-07 | 214.56 | 216.28 | 204.81 | 213.68 | 396K | -0.39% |
| 2026-05-06 | 215.35 | 217.37 | 213.80 | 214.52 | 599K | +0.73% |
| 2026-05-05 | 213.35 | 214.09 | 209.61 | 212.97 | 557K | +0.34% |
| 2026-05-04 | 212.58 | 214.85 | 212.09 | 212.25 | 439K | -1.00% |
| 2026-05-01 | 217.79 | 218.34 | 214.40 | 214.40 | 554K | -1.14% |
| 2026-04-30 | 212.61 | 217.41 | 210.33 | 216.88 | 544K | +1.99% |
| 2026-04-29 | 218.03 | 219.09 | 211.45 | 212.65 | 810K | -3.23% |
| 2026-04-28 | 223.99 | 224.91 | 218.22 | 219.75 | 479K | -1.10% |
| 2026-04-27 | 221.43 | 222.98 | 220.63 | 222.19 | 354K | +0.18% |
| 2026-04-24 | 222.76 | 224.34 | 221.08 | 221.80 | 429K | -0.77% |
| 2026-04-23 | 223.73 | 227.34 | 220.73 | 223.52 | 394K | -0.01% |
| 2026-04-22 | 221.58 | 225.11 | 221.07 | 223.55 | 796K | +1.87% |
| 2026-04-21 | 226.23 | 227.76 | 219.15 | 219.45 | 1.17M | -3.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
STE — Frequently Asked Questions
Quick answers to the most common questions about buying STE stock.
How has STE stock performed recently?
STE declined -9.0% over the past year, below its 5-year annualized CAGR of -0.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is STE's all-time high price?
STERIS plc reached $269.44 on 2026-01-16. The 52-week high is $269.44. Current 1-year return of -9.0% places the stock further from historical peaks.
Where can I download STE historical price data?
This page provides STE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.