Steris
$208.54Change from previous close: −0.38%Absolute change: −$0.80
Price history
−13.97% over the period1 year: from $242.40 (October 2, 2025) to $208.54 (October 2, 2026), −13.97%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $208.54 |
| October 1, 2026 | $209.34 |
| September 30, 2026 | $210.01 |
| September 29, 2026 | $210.65 |
| September 28, 2026 | $211.00 |
| September 25, 2026 | $208.93 |
| September 24, 2026 | $208.77 |
| September 23, 2026 | $209.98 |
| September 22, 2026 | $208.79 |
| September 21, 2026 | $206.97 |
| September 18, 2026 | $205.04 |
| September 17, 2026 | $208.04 |
| September 16, 2026 | $209.90 |
| September 15, 2026 | $210.28 |
| September 14, 2026 | $213.66 |
| September 11, 2026 | $210.76 |
| September 10, 2026 | $212.45 |
| September 9, 2026 | $215.09 |
| September 8, 2026 | $218.44 |
| September 4, 2026 | $224.59 |
| September 3, 2026 | $226.83 |
| September 2, 2026 | $230.35 |
| September 1, 2026 | $229.65 |
| August 31, 2026 | $232.64 |
| August 28, 2026 | $233.78 |
| August 27, 2026 | $232.97 |
| August 26, 2026 | $236.77 |
| August 25, 2026 | $236.44 |
| August 24, 2026 | $237.87 |
| August 21, 2026 | $237.93 |
| August 20, 2026 | $235.74 |
| August 19, 2026 | $236.91 |
| August 18, 2026 | $232.39 |
| August 17, 2026 | $229.75 |
| August 14, 2026 | $233.28 |
| August 13, 2026 | $236.07 |
| August 12, 2026 | $236.60 |
| August 11, 2026 | $238.23 |
| August 10, 2026 | $238.91 |
| August 7, 2026 | $237.47 |
| August 6, 2026 | $231.78 |
| August 5, 2026 | $232.71 |
| August 4, 2026 | $232.85 |
| August 3, 2026 | $232.64 |
| July 31, 2026 | $228.40 |
| July 30, 2026 | $231.21 |
| July 29, 2026 | $234.83 |
| July 28, 2026 | $230.34 |
| July 27, 2026 | $218.40 |
| July 24, 2026 | $214.07 |
| July 23, 2026 | $210.64 |
| July 22, 2026 | $210.57 |
| July 21, 2026 | $211.75 |
| July 20, 2026 | $214.47 |
| July 17, 2026 | $217.84 |
| July 16, 2026 | $221.13 |
| July 15, 2026 | $211.46 |
| July 14, 2026 | $208.73 |
| July 13, 2026 | $217.05 |
| July 10, 2026 | $216.00 |
| July 9, 2026 | $216.00 |
| July 8, 2026 | $209.49 |
| July 7, 2026 | $215.39 |
| July 6, 2026 | $213.28 |
| July 2, 2026 | $218.20 |
| July 1, 2026 | $212.30 |
| June 30, 2026 | $210.57 |
| June 29, 2026 | $213.24 |
| June 26, 2026 | $215.67 |
| June 25, 2026 | $210.60 |
| June 24, 2026 | $207.17 |
| June 23, 2026 | $203.21 |
| June 22, 2026 | $200.40 |
| June 18, 2026 | $202.61 |
| June 17, 2026 | $199.40 |
| June 16, 2026 | $206.51 |
| June 15, 2026 | $205.93 |
| June 12, 2026 | $207.56 |
| June 11, 2026 | $207.22 |
| June 10, 2026 | $208.10 |
| June 9, 2026 | $212.88 |
| June 8, 2026 | $210.03 |
| June 5, 2026 | $212.35 |
| June 4, 2026 | $212.24 |
| June 3, 2026 | $210.19 |
| June 2, 2026 | $209.76 |
| June 1, 2026 | $211.07 |
| May 29, 2026 | $212.73 |
| May 28, 2026 | $215.40 |
| May 27, 2026 | $212.87 |
| May 26, 2026 | $216.27 |
| May 22, 2026 | $216.57 |
| May 21, 2026 | $219.67 |
| May 20, 2026 | $215.97 |
| May 19, 2026 | $214.42 |
| May 18, 2026 | $212.87 |
| May 15, 2026 | $212.11 |
| May 14, 2026 | $215.98 |
| May 13, 2026 | $211.10 |
| May 12, 2026 | $210.85 |
| May 11, 2026 | $201.85 |
| May 8, 2026 | $207.45 |
| May 7, 2026 | $213.70 |
| May 6, 2026 | $214.46 |
| May 5, 2026 | $212.97 |
| May 4, 2026 | $212.25 |
| May 1, 2026 | $214.40 |
| April 30, 2026 | $216.88 |
| April 29, 2026 | $212.65 |
| April 28, 2026 | $219.75 |
| April 27, 2026 | $222.19 |
| April 24, 2026 | $221.80 |
| April 23, 2026 | $223.52 |
| April 22, 2026 | $223.55 |
| April 21, 2026 | $219.45 |
| April 20, 2026 | $226.41 |
| April 17, 2026 | $225.79 |
| April 16, 2026 | $219.97 |
| April 15, 2026 | $221.50 |
| April 14, 2026 | $224.83 |
| April 13, 2026 | $224.85 |
| April 10, 2026 | $222.58 |
| April 9, 2026 | $223.75 |
| April 8, 2026 | $225.03 |
| April 7, 2026 | $219.22 |
| April 6, 2026 | $219.97 |
| April 2, 2026 | $218.71 |
| April 1, 2026 | $219.94 |
| March 31, 2026 | $221.13 |
| March 30, 2026 | $219.38 |
| March 27, 2026 | $219.40 |
| March 26, 2026 | $223.43 |
| March 25, 2026 | $223.38 |
| March 24, 2026 | $221.73 |
| March 23, 2026 | $221.00 |
| March 20, 2026 | $220.03 |
| March 19, 2026 | $217.92 |
| March 18, 2026 | $216.22 |
| March 17, 2026 | $220.13 |
| March 16, 2026 | $219.05 |
| March 13, 2026 | $214.57 |
| March 12, 2026 | $212.35 |
| March 11, 2026 | $221.55 |
| March 10, 2026 | $222.08 |
| March 9, 2026 | $227.72 |
| March 6, 2026 | $230.51 |
| March 5, 2026 | $238.51 |
| March 4, 2026 | $243.07 |
| March 3, 2026 | $243.35 |
| March 2, 2026 | $247.77 |
| February 27, 2026 | $252.35 |
| February 26, 2026 | $254.70 |
| February 25, 2026 | $251.62 |
| February 24, 2026 | $246.74 |
| February 23, 2026 | $247.11 |
| February 20, 2026 | $250.65 |
| February 19, 2026 | $251.18 |
| February 18, 2026 | $249.35 |
| February 17, 2026 | $245.41 |
| February 13, 2026 | $248.35 |
| February 12, 2026 | $244.22 |
| February 11, 2026 | $243.47 |
| February 10, 2026 | $244.67 |
| February 9, 2026 | $245.40 |
| February 6, 2026 | $252.16 |
| February 5, 2026 | $243.81 |
| February 4, 2026 | $264.27 |
| February 3, 2026 | $261.67 |
| February 2, 2026 | $264.24 |
| January 30, 2026 | $262.60 |
| January 29, 2026 | $261.64 |
| January 28, 2026 | $260.86 |
| January 27, 2026 | $263.07 |
| January 26, 2026 | $263.13 |
| January 23, 2026 | $259.52 |
| January 22, 2026 | $260.90 |
| January 21, 2026 | $261.18 |
| January 20, 2026 | $257.99 |
| January 16, 2026 | $268.65 |
| January 15, 2026 | $268.26 |
| January 14, 2026 | $264.25 |
| January 13, 2026 | $259.87 |
| January 12, 2026 | $260.77 |
| January 9, 2026 | $256.82 |
| January 8, 2026 | $260.68 |
| January 7, 2026 | $259.20 |
| January 6, 2026 | $260.03 |
| January 5, 2026 | $256.75 |
| January 2, 2026 | $250.04 |
| December 31, 2025 | $253.52 |
| December 30, 2025 | $255.47 |
| December 29, 2025 | $256.22 |
| December 26, 2025 | $255.42 |
| December 24, 2025 | $255.68 |
| December 23, 2025 | $255.39 |
| December 22, 2025 | $255.13 |
| December 19, 2025 | $254.34 |
| December 18, 2025 | $251.55 |
| December 17, 2025 | $251.67 |
| December 16, 2025 | $253.03 |
| December 15, 2025 | $254.07 |
| December 12, 2025 | $251.79 |
| December 11, 2025 | $252.49 |
| December 10, 2025 | $258.84 |
| December 9, 2025 | $257.27 |
| December 8, 2025 | $261.41 |
| December 5, 2025 | $263.28 |
| December 4, 2025 | $261.02 |
| December 3, 2025 | $259.40 |
| December 2, 2025 | $259.30 |
| December 1, 2025 | $262.89 |
| November 28, 2025 | $266.28 |
| November 26, 2025 | $266.85 |
| November 25, 2025 | $267.79 |
| November 24, 2025 | $263.08 |
| November 21, 2025 | $263.29 |
| November 20, 2025 | $256.98 |
| November 19, 2025 | $254.71 |
| November 18, 2025 | $257.00 |
| November 17, 2025 | $257.01 |
| November 14, 2025 | $258.41 |
| November 13, 2025 | $260.44 |
| November 12, 2025 | $267.99 |
| November 11, 2025 | $266.70 |
| November 10, 2025 | $264.01 |
| November 7, 2025 | $263.77 |
| November 6, 2025 | $260.06 |
| November 5, 2025 | $243.18 |
| November 4, 2025 | $241.85 |
| November 3, 2025 | $237.32 |
| October 31, 2025 | $235.70 |
| October 30, 2025 | $236.19 |
| October 29, 2025 | $236.79 |
| October 28, 2025 | $241.20 |
| October 27, 2025 | $240.91 |
| October 24, 2025 | $240.76 |
| October 23, 2025 | $241.85 |
| October 22, 2025 | $242.37 |
| October 21, 2025 | $242.03 |
| October 20, 2025 | $242.22 |
| October 17, 2025 | $240.21 |
| October 16, 2025 | $240.30 |
| October 15, 2025 | $236.76 |
| October 14, 2025 | $237.81 |
| October 13, 2025 | $235.48 |
| October 10, 2025 | $235.83 |
| October 9, 2025 | $239.42 |
| October 8, 2025 | $242.33 |
| October 7, 2025 | $241.56 |
| October 6, 2025 | $240.64 |
| October 3, 2025 | $242.50 |
| October 2, 2025 | $242.40 |
At a glance
The company
STERIS plc provides infection prevention products and services in the United States, Ireland, and internationally.
Latest results
Quarter to June 30, 2026 · EPS $2.59 (estimate $2.49)
Next event
Quarterly results · November 4, 2026
Dividend
Last ex-dividend on September 4, 2026
Where the price stands
52-wk low$195.14
$208.54
52-wk high$269.44
−22.60% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −9.47% | +0.73% |
| Year to date | −17.74% | +12.81% |
| 1 year | −13.97% | +15.00% |
Analysts · 9 analysts
Average target$263.13+26.18% vs. price
Latest news
All newsThe business in numbers
Revenue
$1.49B
Latest quarter · Q2 2026
Net income
$200.1M
Latest quarter · Q2 2026
Net margin
13.4%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $20.33B
- P/E
- 25.5
- EPS
- $8.18
- Volume
- 676.53K
- Dividend yield
- 1.32%
Stocks to explore
Other companies in the Healthcare sector
