STERIS plc ( STE) - Price History
Monthly price history for STE (STERIS plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $207 | $207 |
| May 2026 | $212.73 | $212.73 |
| April 2026 | $216.88 | $216.88 |
| March 2026 | $221.13 | $221.13 |
| February 2026 | $252.35 | $252.35 |
| January 2026 | $261.93 | $262.60 |
| December 2025 | $252.88 | $253.52 |
| November 2025 | $265.60 | $266.28 |
| October 2025 | $234.53 | $235.70 |
| September 2025 | $246.21 | $247.44 |
| August 2025 | $243.21 | $245.06 |
| July 2025 | $224.78 | $226.49 |
| June 2025 | $238.40 | $240.22 |
| May 2025 | $242.78 | $245.21 |
| April 2025 | $222.52 | $224.74 |
| March 2025 | $224.41 | $226.65 |
| February 2025 | $217.09 | $219.26 |
| January 2025 | $217.90 | $220.65 |
| December 2024 | $203 | $205.56 |
| November 2024 | $216.33 | $219.06 |
| October 2024 | $218.51 | $221.85 |
| September 2024 | $238.89 | $242.54 |
| August 2024 | $236.91 | $241.10 |
| July 2024 | $234.61 | $238.76 |
| June 2024 | $215.72 | $219.54 |
| May 2024 | $218.50 | $222.88 |
| April 2024 | $200.54 | $204.56 |
| March 2024 | $220.40 | $224.82 |
| February 2024 | $228.34 | $232.91 |
| January 2024 | $214.17 | $218.95 |
| December 2023 | $215.05 | $219.85 |
| November 2023 | $196.55 | $200.94 |
| October 2023 | $204.86 | $209.98 |
| September 2023 | $214.07 | $219.42 |
| August 2023 | $223.47 | $229.59 |
| July 2023 | $219.54 | $225.55 |
| June 2023 | $218.99 | $224.98 |
| May 2023 | $194.20 | $199.97 |
| April 2023 | $183.11 | $188.55 |
| March 2023 | $185.76 | $191.28 |
| February 2023 | $182.61 | $188.03 |
| January 2023 | $200.04 | $206.51 |
| December 2022 | $178.91 | $184.69 |
| November 2022 | $179.93 | $185.74 |
| October 2022 | $166.70 | $172.58 |
| September 2022 | $160.62 | $166.28 |
| August 2022 | $194.06 | $201.38 |
| July 2022 | $217.45 | $225.65 |
| June 2022 | $198.66 | $206.15 |
| May 2022 | $219.48 | $228.20 |
| April 2022 | $215.49 | $224.05 |
| March 2022 | $232.53 | $241.77 |
| February 2022 | $230.83 | $240 |
| January 2022 | $215.41 | $224.40 |
| December 2021 | $233.66 | $243.41 |
| November 2021 | $209.78 | $218.53 |
| October 2021 | $223.96 | $233.74 |
| September 2021 | $195.74 | $204.28 |
| August 2021 | $205.61 | $215.01 |
| July 2021 | $208.42 | $217.95 |
| June 2021 | $197.28 | $206.30 |
| May 2021 | $182.51 | $190.86 |
| April 2021 | $201.38 | $211.02 |
| March 2021 | $181.78 | $190.48 |
| February 2021 | $166.81 | $174.80 |
| January 2021 | $178.15 | $187.11 |
| December 2020 | $180.47 | $189.54 |
| November 2020 | $184.53 | $193.81 |
| October 2020 | $168.36 | $177.19 |
| September 2020 | $167.41 | $176.19 |
| August 2020 | $151.69 | $159.64 |
| July 2020 | $151.29 | $159.63 |
| June 2020 | $145.42 | $153.44 |
| May 2020 | $156.86 | $165.89 |
| April 2020 | $134.74 | $142.50 |
| March 2020 | $132.35 | $139.97 |
| February 2020 | $149.98 | $158.62 |
| January 2020 | $142.17 | $150.69 |
| December 2019 | $143.80 | $152.42 |
| November 2019 | $142.59 | $151.14 |
| October 2019 | $133.24 | $141.57 |
| September 2019 | $135.99 | $144.49 |
| August 2019 | $144.97 | $154.40 |
| July 2019 | $139.76 | $148.86 |
| June 2019 | $139.78 | $148.88 |
| May 2019 | $125.21 | $133.68 |
| April 2019 | $122.68 | $130.98 |
| March 2019 | $119.92 | $128.03 |
| February 2019 | $113.30 | $120.96 |
| January 2019 | $106.53 | $114.06 |
| December 2018 | $99.80 | $106.85 |
| November 2018 | $111.22 | $119.08 |
| October 2018 | $101.79 | $109.31 |
| September 2018 | $106.53 | $114.40 |
| August 2018 | $106.55 | $114.42 |
| July 2018 | $106.28 | $114.47 |
| June 2018 | $97.50 | $105.01 |
| May 2018 | $96.13 | $103.84 |
| April 2018 | $87.50 | $94.52 |
| March 2018 | $86.43 | $93.36 |
| February 2018 | $84.52 | $91.30 |
| January 2018 | $83.89 | $90.92 |
| December 2017 | $80.71 | $87.47 |
| November 2017 | $83 | $89.96 |
| October 2017 | $85.81 | $93.33 |
| September 2017 | $81.28 | $88.40 |
| August 2017 | $80.14 | $87.16 |
| July 2017 | $74.98 | $81.85 |
| June 2017 | $74.66 | $81.50 |
| May 2017 | $70.80 | $77.56 |
| April 2017 | $67.37 | $73.80 |
| March 2017 | $63.41 | $69.46 |
| February 2017 | $64.02 | $70.13 |
| January 2017 | $64.40 | $70.83 |
| December 2016 | $61.27 | $67.39 |
| November 2016 | $59.65 | $65.61 |
| October 2016 | $60.49 | $66.82 |
| September 2016 | $66.18 | $73.10 |
| August 2016 | $63.99 | $70.68 |
| July 2016 | $63.97 | $70.95 |
| June 2016 | $61.99 | $68.75 |
| May 2016 | $62.38 | $69.43 |
| April 2016 | $63.50 | $70.67 |
| March 2016 | $63.84 | $71.05 |
| February 2016 | $57.79 | $64.32 |
| January 2016 | $61.97 | $69.24 |
| December 2015 | $67.43 | $75.34 |
| November 2015 | $68.36 | $76.38 |
| October 2015 | $67.08 | $74.95 |
| September 2015 | $57.94 | $64.97 |
| August 2015 | $57.12 | $64.05 |
| July 2015 | $61.41 | $69.13 |
| June 2015 | $57.25 | $64.44 |
| May 2015 | $59.16 | $66.83 |
| April 2015 | $58.87 | $66.50 |
| March 2015 | $62.21 | $70.27 |
| February 2015 | $57.12 | $64.52 |
| January 2015 | $57.54 | $65.22 |
| December 2014 | $57.21 | $64.85 |
| November 2014 | $56.24 | $63.75 |
| October 2014 | $54.32 | $61.80 |
| September 2014 | $47.43 | $53.96 |
| August 2014 | $49.48 | $56.29 |
| July 2014 | $44.54 | $50.88 |
| June 2014 | $46.81 | $53.48 |
| May 2014 | $46.66 | $53.52 |
| April 2014 | $41.89 | $48.05 |
| March 2014 | $41.63 | $47.75 |
| February 2014 | $40.24 | $46.15 |
| January 2014 | $39.82 | $45.89 |
| December 2013 | $41.70 | $48.05 |
| November 2013 | $40.04 | $46.14 |
| October 2013 | $39.03 | $45.19 |
| September 2013 | $37.11 | $42.96 |
| August 2013 | $35.32 | $40.89 |
| July 2013 | $38.70 | $45.02 |
| June 2013 | $36.86 | $42.88 |
| May 2013 | $38.97 | $45.34 |
| April 2013 | $35.60 | $41.59 |
| March 2013 | $35.62 | $41.61 |
| February 2013 | $33.38 | $39 |
| January 2013 | $32.14 | $37.73 |
| December 2012 | $29.58 | $34.73 |
| November 2012 | $29.11 | $34.17 |
| October 2012 | $30.16 | $35.61 |
| September 2012 | $30.04 | $35.47 |
| August 2012 | $29 | $34.24 |
| July 2012 | $25.38 | $30.13 |
| June 2012 | $26.42 | $31.37 |
| May 2012 | $25.01 | $29.86 |
| April 2012 | $26.30 | $31.41 |
| March 2012 | $26.48 | $31.62 |
| February 2012 | $26.28 | $31.38 |
| January 2012 | $25.06 | $30.08 |
| December 2011 | $24.84 | $29.82 |
| November 2011 | $25.05 | $30.07 |
| October 2011 | $25.65 | $30.98 |
| September 2011 | $24.24 | $29.27 |
| August 2011 | $26.65 | $32.18 |
| July 2011 | $28.80 | $34.99 |
| June 2011 | $28.79 | $34.98 |
| May 2011 | $29.58 | $36.09 |
| April 2011 | $29.54 | $36.04 |
| March 2011 | $28.31 | $34.54 |
| February 2011 | $27.74 | $33.85 |
| January 2011 | $28.41 | $34.82 |
| December 2010 | $29.75 | $36.46 |
| November 2010 | $28.08 | $34.41 |
| October 2010 | $27.80 | $34.22 |
| September 2010 | $26.99 | $33.22 |
| August 2010 | $23.37 | $28.77 |
| July 2010 | $25.70 | $31.79 |
| June 2010 | $25.12 | $31.08 |
| May 2010 | $25.73 | $31.83 |
| April 2010 | $26.81 | $33.28 |
| March 2010 | $27.12 | $33.66 |
| February 2010 | $25.46 | $31.61 |
| January 2010 | $20.94 | $26.08 |
| December 2009 | $22.45 | $27.97 |
| November 2009 | $25.94 | $32.31 |
| October 2009 | $22.04 | $29.26 |
| September 2009 | $22.94 | $30.45 |
| August 2009 | $21.86 | $29.02 |
| July 2009 | $21.07 | $28.08 |
| June 2009 | $19.57 | $26.08 |
| May 2009 | $17.73 | $23.63 |
| April 2009 | $18 | $24.10 |
| March 2009 | $17.39 | $23.28 |
| February 2009 | $17.22 | $23.06 |
| January 2009 | $19.81 | $26.60 |
| December 2008 | $17.79 | $23.89 |
| November 2008 | $20.59 | $27.65 |
| October 2008 | $25.30 | $34.04 |
| September 2008 | $27.92 | $37.58 |
| August 2008 | $27.32 | $36.77 |
| July 2008 | $25.34 | $34.17 |
| June 2008 | $21.33 | $28.76 |
| May 2008 | $22.43 | $30.25 |
| April 2008 | $20.51 | $27.71 |
| March 2008 | $19.86 | $26.83 |
| February 2008 | $18.22 | $24.62 |
| January 2008 | $18.29 | $24.78 |
| December 2007 | $21.29 | $28.84 |
| November 2007 | $20.64 | $27.96 |
| October 2007 | $21.39 | $29.04 |
| September 2007 | $20.13 | $27.33 |
| August 2007 | $20.68 | $28.07 |
| July 2007 | $20.10 | $27.35 |
| June 2007 | $22.49 | $30.60 |
| May 2007 | $22.10 | $30.07 |
| April 2007 | $18.75 | $25.56 |
| March 2007 | $19.49 | $26.56 |
| February 2007 | $18.99 | $25.88 |
| January 2007 | $18.92 | $25.84 |
| December 2006 | $18.43 | $25.17 |
| November 2006 | $18.85 | $25.74 |
| October 2006 | $17.81 | $24.37 |
| September 2006 | $17.58 | $24.06 |
| August 2006 | $17.38 | $23.78 |
| July 2006 | $16.90 | $23.17 |
| June 2006 | $16.68 | $22.86 |
| May 2006 | $16.60 | $22.75 |
| April 2006 | $16.77 | $23.02 |
| March 2006 | $17.98 | $24.68 |
| February 2006 | $18.04 | $24.77 |
| January 2006 | $19.63 | $27 |
| December 2005 | $18.19 | $25.02 |
| November 2005 | $18.27 | $25.12 |
| October 2005 | $16.56 | $22.81 |
| September 2005 | $17.27 | $23.79 |
| August 2005 | $18.11 | $24.94 |
| July 2005 | $19.70 | $27.17 |
| June 2005 | $18.68 | $25.77 |
| May 2005 | $17.54 | $24.20 |
| April 2005 | $17.14 | $23.68 |
| March 2005 | $18.27 | $25.25 |
| February 2005 | $17.91 | $24.75 |
| January 2005 | $17.17 | $23.72 |
| December 2004 | $17.17 | $23.72 |
| November 2004 | $16.56 | $22.88 |
| October 2004 | $15 | $20.73 |
| September 2004 | $15.88 | $21.94 |
| August 2004 | $16.56 | $22.88 |
| July 2004 | $14.88 | $20.56 |
| June 2004 | $16.33 | $22.56 |
| May 2004 | $16.61 | $22.95 |
| April 2004 | $16.04 | $22.16 |
| March 2004 | $18.67 | $25.80 |
| February 2004 | $18.23 | $25.19 |
| January 2004 | $18.31 | $25.30 |
| December 2003 | $16.36 | $22.60 |
| November 2003 | $16.74 | $23.13 |
| October 2003 | $15.07 | $20.82 |
| September 2003 | $16.66 | $23.02 |
| August 2003 | $16.95 | $23.42 |
| July 2003 | $16.63 | $22.98 |
| June 2003 | $16.71 | $23.09 |
| May 2003 | $16.32 | $22.55 |
| April 2003 | $16.43 | $22.70 |
| March 2003 | $18.93 | $26.16 |
| February 2003 | $18.27 | $25.25 |
| January 2003 | $16.97 | $23.45 |
| December 2002 | $17.55 | $24.25 |
| November 2002 | $16.45 | $22.73 |
| October 2002 | $19.20 | $26.53 |
| September 2002 | $18.03 | $24.91 |
| August 2002 | $16.52 | $22.82 |
| July 2002 | $15.12 | $20.89 |
| June 2002 | $13.83 | $19.11 |
| May 2002 | $15.31 | $21.15 |
| April 2002 | $16.03 | $22.15 |
| March 2002 | $15.10 | $20.86 |
| February 2002 | $14.85 | $20.52 |
| January 2002 | $13.32 | $18.40 |
| December 2001 | $13.22 | $18.27 |
| November 2001 | $14.06 | $19.43 |
| October 2001 | $16.21 | $22.40 |
| September 2001 | $14.23 | $19.66 |
| August 2001 | $15.66 | $21.64 |
| July 2001 | $15.57 | $21.51 |
| June 2001 | $14.51 | $20.05 |
| May 2001 | $12.52 | $17.30 |
| April 2001 | $13.16 | $18.18 |
| March 2001 | $10.20 | $14.10 |
| February 2001 | $13.53 | $18.70 |
| January 2001 | $13.03 | $18 |
| December 2000 | $11.67 | $16.12 |
| November 2000 | $10.86 | $15 |
| October 2000 | $10.86 | $15 |
| September 2000 | $8.68 | $12 |
| August 2000 | $7.42 | $10.25 |
| July 2000 | $6.51 | $9 |
| June 2000 | $6.42 | $8.88 |
| May 2000 | $6.56 | $9.06 |
| April 2000 | $6.51 | $9 |
| March 2000 | $7.42 | $10.25 |
| February 2000 | $7.01 | $9.69 |
| January 2000 | $7.60 | $10.50 |
| December 1999 | $7.42 | $10.25 |
| November 1999 | $9.41 | $13 |
| October 1999 | $9.64 | $13.31 |
| September 1999 | $9.95 | $13.75 |
| August 1999 | $9.09 | $12.56 |
| July 1999 | $9.72 | $13.44 |
| June 1999 | $14.02 | $19.38 |
| May 1999 | $11.99 | $16.56 |
| April 1999 | $12.85 | $17.75 |
| March 1999 | $19.27 | $26.62 |
| February 1999 | $23.79 | $32.88 |
| January 1999 | $21.80 | $30.12 |
| December 1998 | $20.58 | $28.44 |
| November 1998 | $19.40 | $26.81 |
| October 1998 | $16.65 | $23 |
| September 1998 | $20.45 | $28.25 |
| August 1998 | $17.28 | $23.88 |
| July 1998 | $22.07 | $61 |
| June 1998 | $23.01 | $63.59 |
| May 1998 | $22.62 | $62.50 |
| April 1998 | $21.28 | $58.81 |
| March 1998 | $19.54 | $54 |
| February 1998 | $21.42 | $59.19 |
| January 1998 | $18.95 | $52.38 |
| December 1997 | $17.46 | $48.25 |
| November 1997 | $17.01 | $47 |
| October 1997 | $14.38 | $39.75 |
| September 1997 | $14.88 | $41.12 |
| August 1997 | $13.57 | $37.50 |
| July 1997 | $13.93 | $38.50 |
| June 1997 | $13.52 | $37.38 |
| May 1997 | $13.16 | $36.38 |
| April 1997 | $11.85 | $32.75 |
| March 1997 | $8.82 | $24.38 |
| February 1997 | $9.14 | $25.25 |
| January 1997 | $10.81 | $29.88 |
| December 1996 | $15.74 | $43.50 |
| November 1996 | $12.66 | $35 |
| October 1996 | $13.66 | $37.75 |
| September 1996 | $12.26 | $33.88 |
| August 1996 | $11.13 | $30.75 |
| July 1996 | $10.49 | $29 |
| June 1996 | $11.58 | $32 |
| May 1996 | $12.39 | $34.25 |
| April 1996 | $11.76 | $32.50 |
| March 1996 | $10.86 | $30 |
| February 1996 | $12.39 | $34.25 |
| January 1996 | $11.85 | $32.75 |
| December 1995 | $11.67 | $32.25 |
| November 1995 | $14.66 | $40.50 |
| October 1995 | $12.21 | $33.75 |
| September 1995 | $15.24 | $42.12 |
| August 1995 | $10.63 | $29.38 |
| July 1995 | $9.64 | $53.25 |
| June 1995 | $8.78 | $48.50 |
| May 1995 | $7.69 | $42.50 |
| April 1995 | $7.15 | $39.50 |
| March 1995 | $7.24 | $40 |
| February 1995 | $5.99 | $33.12 |
| January 1995 | $6.36 | $35.12 |
| December 1994 | $6.78 | $37.50 |
| November 1994 | $5.61 | $31 |
| October 1994 | $5.04 | $27.88 |
| September 1994 | $4.80 | $26.50 |
| August 1994 | $4.07 | $22.50 |
| July 1994 | $3.30 | $18.25 |
| June 1994 | $3.51 | $19.38 |
| May 1994 | $3.71 | $20.50 |
| April 1994 | $5.07 | $28 |
| March 1994 | $4.25 | $23.50 |
| February 1994 | $5.02 | $27.75 |
| January 1994 | $4.30 | $23.75 |
| December 1993 | $3.39 | $18.75 |
| November 1993 | $3.12 | $17.25 |
| October 1993 | $3.57 | $19.75 |
| September 1993 | $3.53 | $19.50 |
| August 1993 | $3.39 | $18.75 |
| July 1993 | $3.30 | $18.25 |
| June 1993 | $3.30 | $18.25 |
| May 1993 | $3.21 | $17.75 |
| April 1993 | $2.76 | $15.25 |
| March 1993 | $2.94 | $16.25 |
| February 1993 | $2.53 | $14 |
| January 1993 | $3.30 | $18.25 |
| December 1992 | $3.19 | $17.62 |
| November 1992 | $2.83 | $15.62 |
| October 1992 | $2.71 | $15 |
| September 1992 | $2.13 | $11.75 |
| August 1992 | $2.04 | $11.25 |
| July 1992 | $1.86 | $10.25 |
| June 1992 | $1.67 | $9.25 |
STE
List: Contenders
Price: $207
52 week price:
Dividend Yield: 1.17%
5-year range yield:
Forward Dividend Yield: 1.21%
Payout Ratio: 40.28%
Payout Ratio Range:
Dividend Per Share: 2.52 USD
Earnings Per Share: 7.93 USD
P/E Ratio: 26.75
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Country: Ireland
Volume: 489871
Ebitda: 149.1 millionMarket Capitalization: 20.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 9.85%
DGR5: 9.03%
DGR10: 9.51%
DGR20: 30.00%