STERIS plc (STE) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -9.5%
- 3M
- -4.4%
- YTD
- -16.6%
- 1Y
- -14.0%
- 3Y
- -1.1%
- 5Y
- +0.2%
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
- -8.7%
STE Stock Price Trajectory (1992–2026)
As of October 3, 2026, STERIS plc (STE) trades at $208.54, representing a -14.0% return over the past year. The stock has delivered a +6.4% total return over five years (+0.2% 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 -22.6%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers WAT (+32.1% 1Y), MMSI (+3.5% 1Y), and HSIC (+28.5% 1Y), STE has underperformed the peer group average. Compare STE vs WAT →
STE Historical Price Data · from 1992
Rows 1–50 of 8,646| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 209.64 | 210.15 | 206.33 | 208.54 | 675K | -0.38% |
| 2026-10-01 | 210.04 | 210.04 | 207.82 | 209.34 | 584K | -0.32% |
| 2026-09-30 | 210.69 | 212.12 | 209.49 | 210.01 | 530K | -0.30% |
| 2026-09-29 | 209.72 | 210.73 | 208.05 | 210.65 | 454K | -0.17% |
| 2026-09-28 | 208.33 | 211.49 | 206.72 | 211.00 | 494K | +0.99% |
| 2026-09-25 | 208.54 | 209.69 | 207.21 | 208.93 | 447K | +0.08% |
| 2026-09-24 | 210.05 | 211.56 | 208.60 | 208.77 | 524K | -0.58% |
| 2026-09-23 | 208.41 | 210.32 | 207.07 | 209.98 | 532K | +0.57% |
| 2026-09-22 | 209.50 | 209.50 | 205.24 | 208.79 | 624K | +0.88% |
| 2026-09-21 | 203.76 | 207.49 | 203.69 | 206.97 | 772K | +0.94% |
| 2026-09-18 | 206.49 | 207.70 | 205.01 | 205.04 | 1.51M | -1.44% |
| 2026-09-17 | 210.81 | 210.81 | 207.44 | 208.04 | 758K | -0.89% |
| 2026-09-16 | 209.70 | 213.48 | 208.34 | 209.90 | 639K | -0.18% |
| 2026-09-15 | 212.64 | 214.02 | 210.20 | 210.28 | 754K | -1.58% |
| 2026-09-14 | 213.92 | 216.67 | 210.79 | 213.66 | 742K | +1.38% |
| 2026-09-11 | 212.94 | 214.21 | 209.63 | 210.76 | 582K | -0.80% |
| 2026-09-10 | 213.41 | 214.52 | 211.35 | 212.45 | 664K | -1.23% |
| 2026-09-09 | 216.99 | 217.47 | 214.17 | 215.09 | 490K | -1.53% |
| 2026-09-08 | 220.46 | 222.30 | 217.30 | 218.44 | 670K | -2.74% |
| 2026-09-04 | 223.20 | 225.44 | 221.44 | 224.59 | 468K | -0.99% |
| 2026-09-03 | 231.55 | 233.28 | 225.90 | 226.83 | 389K | -1.53% |
| 2026-09-02 | 229.23 | 236.09 | 225.54 | 230.35 | 468K | +0.30% |
| 2026-09-01 | 233.97 | 234.50 | 228.96 | 229.65 | 407K | -1.29% |
| 2026-08-31 | 231.64 | 233.06 | 229.85 | 232.64 | 841K | -0.49% |
| 2026-08-28 | 233.00 | 234.07 | 230.97 | 233.78 | 339K | +0.35% |
| 2026-08-27 | 235.25 | 236.12 | 232.82 | 232.97 | 533K | -1.60% |
| 2026-08-26 | 233.85 | 237.43 | 233.85 | 236.77 | 497K | +0.14% |
| 2026-08-25 | 237.00 | 240.34 | 235.02 | 236.44 | 892K | -0.60% |
| 2026-08-24 | 237.61 | 240.00 | 235.13 | 237.87 | 361K | -0.03% |
| 2026-08-21 | 235.47 | 238.59 | 235.47 | 237.93 | 440K | +0.93% |
| 2026-08-20 | 235.75 | 238.78 | 235.11 | 235.74 | 565K | -0.49% |
| 2026-08-19 | 233.86 | 238.74 | 233.82 | 236.91 | 706K | +1.95% |
| 2026-08-18 | 232.65 | 234.30 | 230.86 | 232.39 | 658K | +1.15% |
| 2026-08-17 | 230.59 | 232.36 | 229.36 | 229.75 | 668K | -1.51% |
| 2026-08-14 | 236.54 | 238.24 | 232.43 | 233.28 | 647K | -1.18% |
| 2026-08-13 | 237.27 | 237.63 | 234.15 | 236.07 | 566K | -0.22% |
| 2026-08-12 | 234.00 | 237.07 | 233.01 | 236.60 | 648K | -0.68% |
| 2026-08-11 | 238.70 | 241.39 | 237.13 | 238.23 | 652K | -0.28% |
| 2026-08-10 | 237.47 | 239.36 | 235.00 | 238.91 | 701K | +0.61% |
| 2026-08-07 | 229.40 | 238.45 | 227.42 | 237.47 | 804K | +2.45% |
| 2026-08-06 | 214.54 | 231.78 | 214.54 | 231.78 | 1.38M | -0.40% |
| 2026-08-05 | 233.94 | 233.94 | 227.99 | 232.71 | 923K | -0.06% |
| 2026-08-04 | 230.05 | 233.50 | 229.04 | 232.85 | 911K | +0.09% |
| 2026-08-03 | 230.86 | 235.41 | 229.68 | 232.64 | 777K | +1.86% |
| 2026-07-31 | 228.38 | 230.13 | 227.67 | 228.40 | 829K | -1.22% |
| 2026-07-30 | 230.80 | 235.20 | 228.76 | 231.21 | 825K | -1.54% |
| 2026-07-29 | 230.02 | 235.66 | 229.73 | 234.83 | 923K | +1.95% |
| 2026-07-28 | 222.45 | 230.65 | 222.45 | 230.34 | 873K | +5.47% |
| 2026-07-27 | 215.77 | 220.14 | 215.77 | 218.40 | 716K | +2.02% |
| 2026-07-24 | 212.85 | 215.90 | 211.79 | 214.07 | 511K | +1.63% |
STE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -14.0% over the past year, below its 5-year annualized CAGR of +0.2%. 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 -14.0% 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.