STERIS (Ireland) Stock Price History
NYSE: STEHealth CareIndustrial SpecialtiesUSD
214.40+3.64 (+1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
STE price history at a glance
The price history for STERIS (Ireland) (STE) on this page begins on June 1, 1992, when the stock closed at $2.31; it most recently closed at $214.40 on October 5, 2026. The highest price in this record is $269.44, reached on January 12, 2026; the latest close is 20.4% below that peak. Across the 33 complete calendar years in the table, STE finished higher in 26 and lower in 7. Its best year was 1994 (+100.0%) and its worst was 1999 (-64.0%).
Over roughly 34 years the share price changed +9171.4%, a 14.1% compound annual price return (excluding dividends). In the last 12 months alone, STE has lost 10.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $269.44
- Date of high
- Jan 12, 2026
- Low since 1992
- $1.81
- Date of low
- Jun 1, 1992
- 52-week high
- $269.44
- 52-week low
- $195.14
- Last close
- $214.40
STE returns
1 week
+2.81%
1 month
-0.32%
3 months
-0.74%
6 months
-3.68%
Year to date
-15.43%
1 year
-10.45%
3 years
-5.20%
5 years
-6.37%
STE price return, excluding dividends.
STE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 214.40 | -14.25% |
| 2025 | 250.04 | +22.50% |
| 2024 | 204.12 | -7.15% |
| 2023 | 219.85 | +19.04% |
| 2022 | 184.69 | -24.12% |
| 2021 | 243.41 | +28.42% |
| 2020 | 189.54 | +25.83% |
| 2019 | 150.63 | +44.96% |
| 2018 | 103.91 | +18.80% |
| 2017 | 87.47 | +29.80% |
| 2016 | 67.39 | -10.55% |
| 2015 | 75.34 | +15.62% |
| 2014 | 65.16 | +37.73% |
| 2013 | 47.31 | +33.57% |
| 2012 | 35.42 | +18.78% |
| 2011 | 29.82 | -18.21% |
| 2010 | 36.46 | +30.35% |
| 2009 | 27.97 | +17.03% |
| 2008 | 23.90 | -18.60% |
| 2007 | 29.36 | +16.65% |
| 2006 | 25.17 | +0.60% |
| 2005 | 25.02 | +5.48% |
| 2004 | 23.72 | +3.63% |
| 2003 | 22.89 | -7.92% |
| 2002 | 24.86 | +34.60% |
| 2001 | 18.47 | +14.54% |
| 2000 | 16.13 | +57.32% |
| 1999 | 10.25 | -63.96% |
| 1998 | 28.44 | +23.98% |
| 1997 | 22.94 | +8.58% |
| 1996 | 21.13 | +31.01% |
| 1995 | 16.13 | +72.00% |
| 1994 | 9.38 | +100.00% |
| 1993 | 4.69 | +6.38% |
| 1992* | 4.41 | +90.54% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
STE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 210.63 | 215.66 | 209.02 | 214.40 | +1.73% | |
| 209.24 | 210.92 | 207.97 | 210.76 | +0.52% | |
| 208.66 | 211.95 | 208.37 | 209.68 | +0.49% | |
| 211.68 | 213.17 | 207.97 | 208.65 | -1.15% | |
| 208.46 | 213.05 | 207.46 | 211.07 | +1.21% | |
| 209.64 | 210.27 | 206.53 | 208.54 | -0.38% | |
| 210.04 | 210.89 | 207.82 | 209.34 | -0.32% | |
| 210.69 | 212.12 | 209.49 | 210.01 | -0.30% | |
| 210.05 | 210.77 | 208.07 | 210.65 | -0.17% | |
| 208.76 | 211.63 | 206.72 | 211.00 | +0.99% | |
| 208.11 | 209.69 | 207.21 | 208.93 | +0.08% | |
| 210.05 | 211.45 | 208.57 | 208.77 | -0.58% | |
| 208.41 | 210.33 | 207.07 | 209.98 | +0.57% | |
| 208.98 | 209.12 | 205.21 | 208.79 | +0.88% | |
| 205.36 | 207.46 | 203.32 | 206.97 | +0.94% | |
| 206.24 | 207.70 | 205.00 | 205.04 | -1.44% | |
| 210.81 | 210.82 | 206.97 | 208.04 | -0.89% | |
| 209.34 | 213.48 | 208.34 | 209.90 | -0.18% | |
| 212.64 | 214.02 | 210.19 | 210.28 | -1.58% | |
| 213.92 | 216.67 | 210.80 | 213.66 | +1.38% | |
| 214.00 | 214.21 | 209.59 | 210.76 | -0.80% | |
| 213.52 | 214.52 | 211.35 | 212.45 | -1.23% | |
| 216.99 | 218.25 | 213.29 | 215.09 | -1.53% | |
| 221.93 | 222.97 | 217.32 | 218.44 | -2.74% | |
| 223.20 | 225.44 | 221.44 | 224.59 | -0.99% | |
| 231.55 | 233.28 | 225.90 | 226.83 | -1.53% | |
| 229.23 | 236.09 | 225.55 | 230.35 | +0.30% | |
| 233.88 | 234.50 | 228.96 | 229.65 | -1.29% | |
| 231.69 | 233.06 | 229.85 | 232.64 | -0.49% | |
| 233.00 | 234.07 | 230.57 | 233.78 | +0.35% | |
| 235.25 | 236.12 | 232.81 | 232.97 | -1.60% | |
| 234.67 | 237.43 | 234.35 | 236.77 | +0.14% | |
| 237.00 | 240.34 | 235.02 | 236.44 | -0.60% | |
| 237.61 | 240.00 | 235.13 | 237.87 | -0.03% | |
| 235.47 | 238.59 | 235.47 | 237.93 | +0.93% | |
| 235.75 | 238.78 | 235.11 | 235.74 | -0.49% | |
| 233.86 | 238.74 | 233.82 | 236.91 | +1.95% | |
| 232.65 | 234.30 | 230.86 | 232.39 | +1.15% | |
| 230.59 | 232.36 | 229.36 | 229.75 | -1.51% | |
| 236.54 | 238.24 | 232.43 | 233.28 | -1.18% | |
| 237.27 | 237.63 | 234.15 | 236.07 | -0.22% | |
| 234.00 | 237.07 | 233.01 | 236.60 | -0.68% | |
| 238.70 | 241.39 | 237.13 | 238.23 | -0.28% | |
| 237.47 | 239.36 | 235.00 | 238.91 | +0.61% | |
| 229.40 | 238.45 | 227.42 | 237.47 | +2.45% | |
| 214.54 | 231.78 | 214.54 | 231.78 | -0.40% | |
| 233.94 | 233.94 | 227.99 | 232.71 | -0.06% | |
| 230.05 | 233.50 | 229.04 | 232.85 | +0.09% | |
| 230.86 | 235.41 | 229.68 | 232.64 | +1.86% | |
| 228.38 | 230.13 | 227.67 | 228.40 | -1.22% | |
| 230.80 | 235.20 | 228.76 | 231.21 | -1.54% | |
| 230.02 | 235.66 | 229.73 | 234.83 | +1.95% | |
| 222.45 | 230.65 | 222.45 | 230.34 | +5.47% | |
| 215.77 | 220.14 | 215.77 | 218.40 | +2.02% | |
| 212.85 | 215.90 | 211.79 | 214.07 | +1.63% | |
| 209.76 | 213.37 | 209.57 | 210.64 | +0.03% | |
| 212.61 | 212.61 | 209.67 | 210.57 | -0.56% | |
| 211.00 | 213.03 | 208.51 | 211.75 | -1.27% | |
| 217.02 | 217.59 | 214.42 | 214.47 | -1.55% | |
| 219.44 | 222.54 | 216.97 | 217.84 | -1.49% | |
| 213.46 | 221.50 | 213.46 | 221.13 | +4.57% | |
| 208.70 | 215.01 | 208.70 | 211.46 | +1.31% | |
| 214.32 | 214.32 | 207.68 | 208.73 | -3.83% | |
| 215.44 | 218.87 | 214.81 | 217.05 | +0.49% | |
| 216.10 | 217.57 | 215.57 | 216.00 | 0.00% | |
| 207.77 | 216.49 | 207.15 | 216.00 | +3.11% | |
| 213.33 | 217.81 | 209.05 | 209.49 | -2.74% | |
| 216.41 | 217.21 | 213.31 | 215.39 | +0.99% | |
| 217.69 | 218.12 | 212.11 | 213.28 | -2.25% | |
| 215.12 | 218.66 | 213.06 | 218.20 | +2.78% | |
| 212.22 | 215.44 | 211.74 | 212.30 | +0.82% | |
| 212.54 | 212.54 | 206.32 | 210.57 | -1.25% | |
| 216.03 | 217.00 | 212.10 | 213.24 | -1.13% | |
| 212.02 | 216.42 | 212.02 | 215.67 | +2.41% | |
| 208.47 | 214.54 | 207.74 | 210.60 | +1.66% | |
| 204.81 | 208.93 | 203.38 | 207.17 | +1.95% | |
| 202.39 | 203.62 | 201.53 | 203.21 | +1.40% | |
| 201.55 | 202.04 | 198.94 | 200.40 | -1.09% | |
| 199.34 | 203.05 | 199.34 | 202.61 | +1.61% | |
| 205.21 | 207.89 | 198.01 | 199.40 | -3.44% | |
| 207.71 | 208.80 | 206.07 | 206.51 | +0.28% | |
| 209.28 | 209.62 | 205.68 | 205.93 | -0.79% | |
| 208.11 | 209.36 | 205.13 | 207.56 | +0.16% | |
| 208.02 | 209.20 | 204.39 | 207.22 | -0.42% | |
| 213.37 | 214.06 | 206.39 | 208.10 | -2.25% | |
| 211.59 | 214.38 | 210.21 | 212.88 | +1.36% | |
| 210.68 | 211.54 | 209.56 | 210.03 | -1.09% | |
| 212.00 | 213.83 | 210.80 | 212.35 | +0.05% | |
| 214.64 | 216.61 | 211.90 | 212.24 | +0.98% | |
| 208.63 | 212.46 | 208.63 | 210.19 | +0.20% | |
| 208.66 | 211.87 | 207.75 | 209.76 | -0.62% | |
| 212.51 | 213.95 | 210.17 | 211.07 | -0.78% | |
| 215.16 | 215.16 | 210.99 | 212.73 | -1.24% | |
| 211.75 | 217.08 | 208.95 | 215.40 | +1.19% | |
| 216.96 | 217.90 | 211.94 | 212.87 | -1.57% | |
| 214.79 | 216.83 | 213.57 | 216.27 | -0.14% | |
| 219.98 | 219.98 | 215.32 | 216.57 | -1.41% | |
| 213.49 | 219.80 | 211.85 | 219.67 | +1.71% | |
| 213.27 | 216.96 | 209.33 | 215.97 | +0.72% | |
| 212.17 | 216.19 | 210.57 | 214.42 | +0.73% | |
| 212.19 | 217.83 | 211.13 | 212.87 | +0.36% | |
| 215.41 | 216.65 | 211.33 | 212.11 | -1.79% | |
| 212.19 | 216.49 | 211.23 | 215.98 | +2.31% | |
| 209.26 | 212.57 | 207.80 | 211.10 | +0.12% | |
| 205.94 | 213.18 | 199.74 | 210.85 | +4.46% | |
| 205.86 | 207.23 | 201.08 | 201.85 | -2.70% | |
| 213.71 | 214.30 | 206.97 | 207.45 | -2.92% | |
| 214.56 | 216.28 | 195.14 | 213.70 | -0.35% | |
| 215.00 | 217.37 | 213.80 | 214.46 | +0.70% | |
| 213.10 | 214.10 | 209.61 | 212.97 | +0.34% | |
| 212.58 | 214.85 | 212.09 | 212.25 | -1.00% | |
| 217.79 | 218.34 | 214.40 | 214.40 | -1.14% | |
| 212.61 | 217.41 | 210.33 | 216.88 | +1.99% | |
| 218.03 | 219.09 | 211.45 | 212.65 | -3.23% | |
| 223.99 | 224.91 | 218.23 | 219.75 | -1.10% | |
| 221.43 | 222.98 | 220.63 | 222.19 | +0.18% | |
| 222.76 | 224.34 | 220.14 | 221.80 | -0.77% | |
| 223.73 | 227.34 | 220.73 | 223.52 | -0.01% | |
| 221.58 | 225.11 | 221.07 | 223.55 | +1.87% | |
| 226.23 | 227.87 | 219.14 | 219.45 | -3.07% | |
| 223.25 | 226.47 | 221.99 | 226.41 | +0.27% | |
| 222.15 | 227.83 | 219.38 | 225.79 | +2.65% | |
| 220.51 | 221.71 | 218.26 | 219.97 | -0.69% | |
| 225.00 | 226.52 | 220.61 | 221.50 | -1.48% | |
| 223.85 | 226.11 | 223.48 | 224.83 | -0.01% | |
| 221.94 | 224.85 | 220.76 | 224.85 | +1.02% | |
| 224.95 | 224.95 | 221.86 | 222.58 | -0.52% | |
| 222.74 | 224.47 | 221.00 | 223.75 | -0.57% | |
| 224.27 | 225.35 | 222.48 | 225.03 | +2.65% | |
| 219.18 | 220.85 | 217.71 | 219.22 | -0.34% | |
| 217.63 | 220.43 | 216.69 | 219.97 | +0.58% | |
| 217.54 | 221.71 | 215.87 | 218.71 | -0.56% | |
| 220.03 | 222.40 | 218.68 | 219.94 | -0.54% | |
| 222.01 | 222.37 | 217.17 | 221.13 | +0.80% | |
| 221.00 | 222.27 | 218.09 | 219.38 | -0.01% | |
| 222.55 | 223.39 | 218.69 | 219.40 | -1.80% | |
| 222.00 | 226.26 | 221.99 | 223.43 | +0.02% | |
| 224.37 | 226.33 | 220.53 | 223.38 | +0.74% | |
| 218.24 | 225.03 | 217.97 | 221.73 | +0.33% | |
| 224.28 | 224.43 | 220.54 | 221.00 | +0.44% | |
| 216.62 | 220.75 | 216.04 | 220.03 | +0.97% | |
| 214.89 | 219.53 | 214.89 | 217.92 | +0.79% | |
| 216.83 | 218.78 | 214.00 | 216.22 | -1.78% | |
| 221.31 | 223.02 | 219.24 | 220.13 | +0.49% | |
| 217.03 | 221.06 | 216.44 | 219.05 | +2.09% | |
| 214.81 | 217.48 | 209.98 | 214.57 | +1.05% | |
| 220.34 | 221.34 | 212.17 | 212.35 | -4.15% | |
| 221.62 | 222.33 | 217.14 | 221.55 | -0.24% | |
| 228.75 | 228.75 | 221.94 | 222.08 | -2.48% | |
| 227.73 | 228.09 | 222.21 | 227.72 | -1.21% | |
| 236.44 | 236.54 | 229.89 | 230.51 | -3.35% | |
| 240.01 | 241.96 | 235.31 | 238.51 | -1.88% | |
| 244.19 | 245.94 | 241.66 | 243.07 | -0.12% | |
| 243.58 | 244.59 | 240.47 | 243.35 | -1.78% | |
| 249.91 | 251.35 | 245.50 | 247.77 | -1.81% | |
| 253.11 | 254.42 | 251.37 | 252.35 | -0.92% | |
| 252.84 | 255.66 | 250.42 | 254.70 | +1.22% | |
| 247.47 | 251.75 | 244.32 | 251.62 | +1.98% | |
| 246.12 | 250.14 | 246.03 | 246.74 | -0.15% | |
| 250.17 | 251.10 | 246.36 | 247.11 | -1.41% | |
| 252.19 | 255.58 | 249.06 | 250.65 | -0.21% | |
| 249.00 | 251.18 | 247.87 | 251.18 | +0.73% | |
| 245.97 | 250.86 | 244.79 | 249.35 | +1.61% | |
| 248.35 | 252.06 | 245.36 | 245.41 | -1.18% | |
| 245.18 | 249.79 | 244.99 | 248.35 | +1.69% | |
| 244.07 | 247.35 | 241.73 | 244.22 | +0.31% | |
| 243.45 | 244.08 | 237.87 | 243.47 | -0.49% | |
| 244.49 | 248.18 | 244.39 | 244.67 | -0.30% | |
| 250.27 | 250.31 | 245.22 | 245.40 | -2.68% | |
| 246.42 | 252.98 | 240.77 | 252.16 | +3.42% | |
| 240.19 | 251.04 | 226.41 | 243.81 | -7.74% | |
| 262.79 | 266.63 | 261.85 | 264.27 | +0.99% | |
| 262.77 | 268.74 | 260.91 | 261.67 | -0.97% | |
| 262.13 | 265.01 | 261.91 | 264.24 | +0.62% | |
| 261.63 | 263.83 | 259.33 | 262.60 | +0.37% | |
| 261.01 | 262.84 | 257.87 | 261.64 | +0.30% | |
| 261.35 | 262.40 | 259.76 | 260.86 | -0.84% | |
| 261.78 | 265.99 | 261.78 | 263.07 | -0.02% | |
| 260.94 | 264.41 | 260.57 | 263.13 | +1.39% | |
| 259.61 | 261.70 | 255.69 | 259.52 | -0.53% | |
| 260.21 | 263.13 | 259.02 | 260.90 | -0.11% | |
| 259.77 | 264.08 | 258.62 | 261.18 | +1.24% | |
| 265.67 | 267.10 | 257.86 | 257.99 | -3.97% | |
| 267.28 | 269.44 | 265.96 | 268.65 | +0.15% | |
| 264.27 | 269.37 | 261.76 | 268.26 | +1.52% | |
| 258.89 | 264.45 | 256.51 | 264.25 | +1.69% | |
| 260.47 | 261.03 | 256.62 | 259.87 | -0.35% | |
| 256.50 | 261.21 | 252.53 | 260.77 | +1.54% | |
| 260.69 | 262.37 | 256.58 | 256.82 | -1.48% | |
| 257.17 | 263.08 | 257.17 | 260.68 | +0.57% | |
| 260.97 | 262.47 | 258.36 | 259.20 | -0.32% | |
| 255.90 | 262.26 | 255.90 | 260.03 | +1.28% | |
| 249.98 | 257.16 | 248.84 | 256.75 | +2.68% | |
| 253.43 | 253.43 | 246.65 | 250.04 | -1.37% | |
| 255.50 | 255.79 | 252.67 | 253.52 | -0.76% | |
| 255.19 | 256.34 | 253.00 | 255.47 | -0.29% | |
| 255.73 | 257.24 | 255.34 | 256.22 | +0.31% | |
| 255.52 | 256.97 | 253.87 | 255.42 | -0.10% | |
| 255.01 | 257.56 | 254.84 | 255.68 | +0.11% | |
| 254.50 | 256.99 | 252.58 | 255.39 | +0.10% | |
| 252.56 | 255.85 | 252.56 | 255.13 | +0.31% | |
| 250.98 | 255.95 | 249.99 | 254.34 | +1.11% | |
| 252.21 | 255.29 | 251.09 | 251.55 | -0.05% | |
| 252.16 | 255.31 | 250.46 | 251.67 | -0.54% | |
| 254.84 | 254.84 | 251.09 | 253.03 | -0.41% | |
| 252.41 | 254.76 | 251.43 | 254.07 | +0.91% | |
| 253.14 | 254.24 | 249.92 | 251.79 | -0.28% | |
| 261.45 | 261.45 | 252.35 | 252.49 | -2.45% | |
| 258.21 | 261.23 | 256.96 | 258.84 | +0.61% | |
| 262.58 | 264.35 | 256.63 | 257.27 | -1.58% | |
| 262.32 | 264.20 | 260.51 | 261.41 | -0.71% | |
| 262.13 | 263.99 | 260.10 | 263.28 | +0.87% | |
| 259.66 | 261.53 | 258.89 | 261.02 | +0.62% | |
| 259.92 | 261.26 | 256.68 | 259.40 | +0.04% | |
| 264.00 | 264.00 | 258.47 | 259.30 | -1.37% | |
| 264.48 | 266.70 | 261.60 | 262.89 | -1.27% | |
| 267.31 | 268.57 | 263.01 | 266.28 | -0.21% | |
| 266.48 | 268.60 | 264.30 | 266.85 | -0.35% | |
| 264.84 | 268.60 | 263.57 | 267.79 | +1.79% | |
| 263.00 | 265.34 | 262.08 | 263.08 | -0.08% | |
| 257.13 | 264.16 | 256.38 | 263.29 | +2.46% | |
| 254.94 | 258.25 | 253.83 | 256.98 | +0.89% | |
| 256.63 | 259.01 | 252.15 | 254.71 | -0.89% | |
| 257.50 | 258.59 | 255.86 | 257.00 | -0.00% | |
| 258.52 | 260.06 | 256.80 | 257.01 | -0.54% | |
| 260.76 | 261.05 | 256.71 | 258.41 | -0.78% | |
| 266.01 | 268.02 | 260.25 | 260.44 | -2.82% | |
| 266.18 | 268.30 | 265.01 | 267.99 | +0.48% | |
| 264.50 | 267.53 | 263.68 | 266.70 | +1.02% | |
| 262.24 | 264.82 | 257.13 | 264.01 | +0.09% | |
| 259.57 | 264.66 | 258.53 | 263.77 | +1.43% | |
| 248.04 | 265.56 | 247.00 | 260.06 | +6.94% | |
| 240.51 | 244.30 | 239.20 | 243.18 | +0.55% | |
| 238.34 | 242.98 | 235.98 | 241.85 | +1.91% | |
| 235.37 | 237.41 | 233.28 | 237.32 | +0.69% | |
| 234.70 | 237.05 | 232.20 | 235.70 | -0.21% | |
| 235.79 | 239.42 | 235.40 | 236.19 | -0.25% | |
| 241.00 | 241.00 | 236.00 | 236.79 | -1.83% | |
| 240.32 | 242.83 | 238.21 | 241.20 | +0.12% | |
| 240.99 | 242.38 | 239.07 | 240.91 | +0.06% | |
| 243.34 | 243.34 | 240.57 | 240.76 | -0.45% | |
| 242.50 | 243.95 | 240.21 | 241.85 | -0.21% | |
| 244.23 | 244.48 | 241.68 | 242.37 | +0.14% | |
| 242.75 | 245.20 | 240.27 | 242.03 | -0.08% | |
| 240.43 | 242.71 | 239.07 | 242.22 | +0.84% | |
| 240.86 | 241.34 | 237.30 | 240.21 | -0.04% | |
| 236.40 | 240.87 | 235.32 | 240.30 | +1.50% | |
| 237.02 | 238.95 | 234.96 | 236.76 | -0.44% | |
| 235.02 | 238.03 | 232.51 | 237.81 | +0.99% | |
| 235.64 | 237.10 | 234.17 | 235.48 | -0.15% | |
| 240.00 | 240.51 | 235.34 | 235.83 | -1.50% | |
| 243.74 | 244.91 | 239.23 | 239.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the STE chart for longer ranges.