Stock listing
NYSE:STE STERIS plc (Ireland) Stock
Home listing (NYSE) of STERIS plc (Ireland)
Follow STERIS plc (Ireland) into a list and get an email when it puts out news.
Share price · NYSE:STE
$227.12 USD -5.02 (-2.2%)
Close on Oct 30, 2026
- Day range
- $225.65 – $233.98 USDOct 30, 2026
- Volume
- 992,252 sharesOct 30, 2026
- Market cap
- $22.14B USDAt the close on Oct 30, 2026 · price × 97.50M shares outstanding
- 52-week range
- $195.14 – $269.44 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $153.7M USDMedian day 643,100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:STE · Home | $227.12 USD | -5.02 (-2.2%) | 992,252 | $233.98 | $233.98 | $225.65 | $232.14 | Close on Oct 30, 2026 |
| Frankfurt:2TG | €202.80 EUR | +3.00 (+1.5%) | — | €201.20 | €202.80 | €201.20 | €199.80 | Close on Oct 30, 2026 |
| B3:S1TE34 | 52.14 BRL | — | — | 52.14 | 52.14 | 52.14 | — | Close on Oct 14, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:STE · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $227.12 | -5.02 | -2.2% | $233.98 | $233.98 | $225.65 | 992,252 | |
| $232.14 | +3.36 | +1.5% | $231.18 | $232.44 | $229.21 | 485,765 | |
| $228.78 | +0.29 | +0.1% | $227.02 | $230.13 | $225.01 | 417,297 | |
| $228.49 | -1.63 | -0.7% | $229.42 | $230.37 | $227.06 | 459,468 | |
| $230.12 | -2.03 | -0.9% | $231.26 | $234.17 | $228.43 | 805,440 | |
| $232.15 | -0.07 | 0.0% | $230.79 | $233.14 | $229.39 | 564,600 | |
| $232.22 | +10.74 | +4.8% | $223.00 | $232.34 | $222.07 | 1,024,600 | |
| $221.48 | -3.70 | -1.6% | $222.77 | $226.24 | $221.00 | 1,789,300 | |
| $225.18 | +3.21 | +1.4% | $223.99 | $226.63 | $223.28 | 551,000 | |
| $221.97 | -0.69 | -0.3% | $220.34 | $223.41 | $219.80 | 477,400 | |
| $222.66 | -1.67 | -0.7% | $225.37 | $226.72 | $221.11 | 601,400 | |
| $224.33 | +7.07 | +3.3% | $221.81 | $224.51 | $219.00 | 838,600 | |
| $217.26 | -0.51 | -0.2% | $217.65 | $219.30 | $215.70 | 587,200 | |
| $217.77 | -1.21 | -0.6% | $220.21 | $221.45 | $216.14 | 509,900 | |
| $218.98 | +4.58 | +2.1% | $216.09 | $220.75 | $213.77 | 725,900 | |
| $214.40 | +3.64 | +1.7% | $210.63 | $215.66 | $209.02 | 597,000 | |
| $210.76 | +1.08 | +0.5% | $209.24 | $210.92 | $207.96 | 498,400 | |
| $209.68 | +1.03 | +0.5% | $208.66 | $211.95 | $208.37 | 669,800 | |
| $208.65 | -2.42 | -1.1% | $211.68 | $213.17 | $207.97 | 909,400 | |
| $211.07 | +2.53 | +1.2% | $208.46 | $213.05 | $207.46 | 804,100 | |
| $208.54 | -0.80 | -0.4% | $209.64 | $210.27 | $206.53 | 676,500 | |
| $209.34 | -0.67 | -0.3% | $210.04 | $210.89 | $207.82 | 583,900 | |
| $210.01 | -0.64 | -0.3% | $210.69 | $212.12 | $209.49 | 560,800 | |
| $210.65 | -0.35 | -0.2% | $210.05 | $210.77 | $208.07 | 454,300 | |
| $211.00 | +2.07 | +1.0% | $208.76 | $211.63 | $206.72 | 493,600 | |
| $208.93 | +0.16 | +0.1% | $208.11 | $209.69 | $207.21 | 447,100 | |
| $208.77 | -1.21 | -0.6% | $210.05 | $211.45 | $208.57 | 524,400 | |
| $209.98 | +1.19 | +0.6% | $208.41 | $210.33 | $207.07 | 534,000 | |
| $208.79 | +1.82 | +0.9% | $208.98 | $209.12 | $205.21 | 624,600 | |
| $206.97 | +1.93 | +0.9% | $205.36 | $207.46 | $203.32 | 984,600 | |
| $205.04 | -3.00 | -1.4% | $206.24 | $207.70 | $205.00 | 1,543,400 | |
| $208.04 | -1.86 | -0.9% | $210.81 | $210.82 | $206.97 | 765,500 | |
| $209.90 | -0.38 | -0.2% | $209.34 | $213.48 | $208.34 | 639,500 | |
| $210.28 | -3.38 | -1.6% | $212.64 | $214.02 | $210.19 | 779,000 | |
| $213.66 | +2.90 | +1.4% | $213.92 | $216.67 | $210.80 | 742,400 | |
| $210.76 | -1.69 | -0.8% | $214.00 | $214.21 | $209.59 | 595,400 | |
| $212.45 | -2.64 | -1.2% | $213.52 | $214.52 | $211.35 | 691,900 | |
| $215.09 | -3.35 | -1.5% | $216.99 | $218.25 | $213.29 | 499,100 | |
| $218.44 | -6.15 | -2.7% | $221.93 | $222.97 | $217.32 | 670,600 | |
| $224.59 | -2.24 | -1.0% | $223.20 | $225.44 | $221.44 | 568,000 | |
| $226.83 | -3.52 | -1.5% | $231.55 | $233.28 | $225.90 | 519,700 | |
| $230.35 | +0.70 | +0.3% | $229.23 | $236.09 | $225.55 | 468,500 | |
| $229.65 | -2.99 | -1.3% | $233.88 | $234.50 | $228.96 | 558,500 | |
| $232.64 | -1.14 | -0.5% | $231.69 | $233.06 | $229.85 | 860,200 | |
| $233.78 | +0.81 | +0.3% | $233.00 | $234.07 | $230.57 | 339,500 | |
| $232.97 | -3.80 | -1.6% | $235.25 | $236.12 | $232.81 | 532,600 | |
| $236.77 | +0.33 | +0.1% | $234.67 | $237.43 | $234.35 | 547,400 | |
| $236.44 | -1.43 | -0.6% | $237.00 | $240.34 | $235.02 | 906,700 | |
| $237.87 | -0.06 | 0.0% | $237.61 | $240.00 | $235.13 | 361,000 | |
| $237.93 | +2.19 | +0.9% | $235.47 | $238.59 | $235.47 | 440,100 | |
| $235.74 | -1.17 | -0.5% | $235.75 | $238.78 | $235.11 | 565,400 | |
| $236.91 | +4.52 | +1.9% | $233.86 | $238.74 | $233.82 | 706,300 | |
| $232.39 | +2.64 | +1.1% | $232.65 | $234.30 | $230.86 | 657,900 | |
| $229.75 | -3.53 | -1.5% | $230.59 | $232.36 | $229.36 | 668,300 | |
| $233.28 | -2.79 | -1.2% | $236.54 | $238.24 | $232.43 | 646,700 | |
| $236.07 | -0.53 | -0.2% | $237.27 | $237.63 | $234.15 | 566,100 | |
| $236.60 | -1.63 | -0.7% | $234.00 | $237.07 | $233.01 | 648,300 | |
| $238.23 | -0.68 | -0.3% | $238.70 | $241.39 | $237.13 | 651,800 | |
| $238.91 | +1.44 | +0.6% | $237.47 | $239.36 | $235.00 | 700,900 | |
| $237.47 | +5.69 | +2.5% | $229.40 | $238.45 | $227.42 | 804,000 | |
| $231.78 | -0.93 | -0.4% | $214.54 | $231.78 | $214.54 | 1,383,800 | |
| $232.71 | -0.14 | -0.1% | $233.94 | $233.94 | $227.99 | 923,100 | |
| $232.85 | +0.21 | +0.1% | $230.05 | $233.50 | $229.04 | 910,700 | |
| $232.64 | +4.24 | +1.9% | $230.86 | $235.41 | $229.68 | 776,800 | |
| $228.40 | -2.81 | -1.2% | $228.38 | $230.13 | $227.67 | 828,900 | |
| $231.21 | -3.62 | -1.5% | $230.80 | $235.20 | $228.76 | 824,800 |
- Ticker
- NYSE:STE
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
STERIS Announces Dividend of $0.69 per share
Latest earnings call · Aug 6, 2026
STERIS PLC (Ireland) (NYSE:STE) Q1 2027 Earnings Call
Replay and transcript
Latest deck · August 2026
STERIS — Investor Presentation (August 2026)
Investor deck · 21 slides
Calls
Replays
STERIS PLC (Ireland) (NYSE:STE) Q1 2027 Earnings Call
Thu, Aug 06, 2026 · 9:00 AM ET
Watch TranscriptSTERIS PLC (Ireland) (NYSE:STE) Q4 2026 Earnings Call
Tue, May 12, 2026 · 9:00 AM ET
Watch TranscriptSTERIS PLC (Ireland) (NYSE:STE) Q3 2026 Earnings Call
Thu, Feb 05, 2026 · 9:00 AM ET
Watch Transcript
Latest news
STERIS Announces Dividend of $0.69 per share
Oct 28, 2026
Closed $232.14 (+1.5%) on Oct 29, 2026
STERIS to Host a Conference Call for Fiscal 2027 Second Quarter on November 5, 2026
Oct 20, 2026
Closed $221.48 (-1.6%) on Oct 21, 2026
Xodus Medical Announces Agreement to Be Acquired by STERIS (NYSE: STE)
Oct 12, 2026
Closed $218.98 (+2.1%) on Oct 12, 2026
STERIS Expands Healthcare Consumables Offering with Definitive Agreement to Acquire Xodus Medical, a Specialty Surgical Products Business Focused on Patient and OR Staff Safety
Oct 12, 2026
Closed $218.98 (+2.1%) on Oct 12, 2026
STERIS to Present at the Morgan Stanley Healthcare Conference
Sep 1, 2026
Closed $230.35 (+0.3%) on Sep 2, 2026
STERIS Announces Financial Results for Fiscal 2027 First Quarter
Aug 5, 2026
Closed $231.78 (-0.4%) on Aug 6, 2026
STERIS To Invest $600 Million to Build a Formulated Chemistries Manufacturing and Distribution Center of Excellence in North Carolina
Aug 5, 2026
Closed $232.71 (-0.1%) on Aug 5, 2026
STERIS Raises Dividend to $0.69 per share
Jul 30, 2026
Closed $228.40 (-1.2%) on Jul 31, 2026
STERIS to Host a Conference Call for Fiscal 2027 First Quarter on August 6, 2026
Jul 27, 2026
Closed $230.34 (+5.5%) on Jul 28, 2026
STERIS Announces Financial Results for Fiscal 2026 Fourth Quarter and Full Year
May 11, 2026
Closed $210.85 (+4.5%) on May 12, 2026
Decks
STERIS — Investor Presentation (August 2026)
Investor deck · 21 slides · August 2026
STERIS — Merger or Acquisition (January 2021)
Merger or acquisition · 16 slides · Jan 12, 2021
Steris — Merger or Acquisition (October 2014)
Merger or acquisition · 15 slides · Oct 14, 2014
STERIS — Investor Day (November 2005)
Investor day · 94 slides · Nov 15, 2005
STERIS plc (Ireland) on 6ix
- News releases
- 19 in the last 12 months · 28 in all · newest Oct 28, 2026 · oldest 2025
- Calls
- 29 calls with a replay · 29 with a transcript · latest Aug 6, 2026
- Decks
- 13 decks · latest August 2026
Where STERIS plc (Ireland) is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:STE · Home listing · This page | NYSE | United States | USD |
| LS Exchange:A2PGLV | LS Exchange | Germany | EUR |
| gettex:2TG | gettex | Germany | EUR |
| BX Swiss:STE | BX Swiss | Switzerland | CHF |
| Lang & Schwarz:A2PGLV | Lang & Schwarz | Germany | EUR |
| BMV:STEN | BMV | Mexico | MXN |
| Tradegate:2TG | Tradegate | Germany | EUR |
| BOATS:STE | BOATS | United States | USD |
| Frankfurt:2TG | Frankfurt | Germany | EUR |
| LSE:0XI8 | LSE | United Kingdom | EUR |
| B3:S1TE34 | B3 | Brazil | BRL |
| Dusseldorf:2TG | Dusseldorf | Germany | EUR |
| Munich:2TG | Munich | Germany | EUR |
| BIVA:STEN | BIVA | Mexico | MXN |
| Hamburg:2TG | Hamburg | Germany | EUR |
Log in to ask 6ix AI your own questions about STERIS plc (Ireland).