STERIS plc
STENYSEHealthcare● Active
$211.03
$-1.33(-0.62%)
Market Cap$20.6B
P/E Ratio—
52W High$269.44
52W Low$195.14
STERIS plc（STE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ste · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$269.44
Jan 16, 2026
-21.7% from here
5-Year Low5Y
$159.21
Oct 13, 2022
+32.5% from low
IPO Priceadj.
$2.06
Jun 1, 1992
+10.1K% since IPO
1 Year Ago
$242.70
Jun 9, 2025
-13.1% in 1Y
5 Years Ago
$195.71
Jun 8, 2021
+7.8% in 5Y
10 Years Ago
$71.55
Jun 8, 2016
+194.7% in 10Y
Historical Price Data · STE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $210.68 | $211.53 | $209.56 | $210.84 | $210.84 | 70K | +0.07% |
| Jun 5, 2026 | $212.00 | $213.83 | $210.80 | $212.35 | $212.35 | 1.1M | +0.17% |
| Jun 4, 2026 | $214.64 | $216.61 | $211.90 | $212.24 | $212.24 | 999K | -1.12% |
| Jun 3, 2026 | $208.63 | $212.46 | $208.63 | $210.19 | $210.19 | 857K | +0.75% |
| Jun 2, 2026 | $208.66 | $211.87 | $207.75 | $209.76 | $209.76 | 600K | +0.53% |
| Jun 1, 2026 | $212.51 | $213.95 | $210.17 | $211.07 | $211.07 | 702K | -0.68% |
| May 29, 2026 | $215.16 | $215.16 | $210.99 | $212.73 | $212.73 | 1.1M | -1.13% |
| May 28, 2026 | $211.75 | $217.08 | $208.95 | $215.40 | $215.40 | 862K | +1.72% |
| May 27, 2026 | $216.96 | $217.90 | $211.94 | $212.87 | $212.87 | 564K | -1.89% |
| May 26, 2026 | $214.79 | $216.83 | $213.57 | $216.27 | $216.27 | 682K | +0.69% |
| May 22, 2026 | $219.98 | $219.98 | $215.32 | $216.57 | $216.57 | 646K | -1.55% |
| May 21, 2026 | $213.49 | $219.80 | $211.85 | $219.67 | $219.67 | 890K | +2.89% |
| May 20, 2026 | $213.27 | $216.96 | $209.33 | $215.97 | $215.97 | 857K | +1.27% |
| May 19, 2026 | $212.17 | $216.19 | $210.57 | $214.42 | $214.42 | 795K | +1.06% |
| May 18, 2026 | $212.19 | $217.83 | $211.13 | $212.87 | $212.87 | 834K | +0.32% |
| May 15, 2026 | $215.41 | $216.65 | $211.33 | $212.11 | $212.11 | 1.4M | -1.53% |
| May 14, 2026 | $212.19 | $216.49 | $211.23 | $215.98 | $215.98 | 1.0M | +1.79% |
| May 13, 2026 | $209.26 | $212.57 | $207.80 | $211.10 | $211.10 | 980K | +0.88% |
| May 12, 2026 | $205.94 | $213.18 | $199.74 | $210.85 | $210.85 | 1.8M | +2.38% |
| May 11, 2026 | $205.86 | $207.23 | $201.08 | $201.85 | $201.85 | 1.0M | -1.95% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · STE
Jan 1 → Dec 31 · 6 years2026-16.8%$253.43 → $210.84
-16.8%
2025+23.2%$205.81 → $253.52
+23.2%
2024-6.0%$218.59 → $205.56
-6.0%
2023+17.8%$186.57 → $219.85
+17.8%
2022-24.0%$243.11 → $184.69
-24.0%
2021+24.2%$195.91 → $243.41
+24.2%
Best Year2021 · +24.2%
Worst Year2022 · -24.0%
Positive Years3 / 6
Avg Annual Return+3.1%
6Y Total Return+7.6%
6Y CAGR~+1.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in STE?
If you invested $1,000 in STE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,947
Total Return+194.7%
CAGR~+11.4% / yr
Profit+$1,947
Based on Jun 8, 2016 · $71.55Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
STERIS plc（STE）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $210.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
STE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
STE 历史股价FMP 日线复权 OHLCV