STERIS plc ( STE) - Price History
Monthly price history for STE (STERIS plc)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $238.91 | $238.91 |
| July 2026 | $228.40 | $228.40 |
| June 2026 | $210.57 | $210.57 |
| May 2026 | $212.10 | $212.73 |
| April 2026 | $216.24 | $216.88 |
| March 2026 | $220.47 | $221.13 |
| February 2026 | $251.60 | $252.35 |
| January 2026 | $261.16 | $262.60 |
| December 2025 | $252.13 | $253.52 |
| November 2025 | $264.82 | $266.28 |
| October 2025 | $233.83 | $235.70 |
| September 2025 | $245.48 | $247.44 |
| August 2025 | $242.48 | $245.06 |
| July 2025 | $224.11 | $226.49 |
| June 2025 | $237.70 | $240.22 |
| May 2025 | $242.06 | $245.21 |
| April 2025 | $221.86 | $224.74 |
| March 2025 | $223.74 | $226.65 |
| February 2025 | $216.45 | $219.26 |
| January 2025 | $217.26 | $220.65 |
| December 2024 | $202.40 | $205.56 |
| November 2024 | $215.69 | $219.06 |
| October 2024 | $217.86 | $221.85 |
| September 2024 | $238.18 | $242.54 |
| August 2024 | $236.21 | $241.10 |
| July 2024 | $233.92 | $238.76 |
| June 2024 | $215.08 | $219.54 |
| May 2024 | $217.85 | $222.88 |
| April 2024 | $199.95 | $204.56 |
| March 2024 | $219.75 | $224.82 |
| February 2024 | $227.66 | $232.91 |
| January 2024 | $213.54 | $218.95 |
| December 2023 | $214.41 | $219.85 |
| November 2023 | $195.97 | $200.94 |
| October 2023 | $204.26 | $209.98 |
| September 2023 | $213.44 | $219.42 |
| August 2023 | $222.81 | $229.59 |
| July 2023 | $218.89 | $225.55 |
| June 2023 | $218.34 | $224.98 |
| May 2023 | $193.63 | $199.97 |
| April 2023 | $182.57 | $188.55 |
| March 2023 | $185.21 | $191.28 |
| February 2023 | $182.06 | $188.03 |
| January 2023 | $199.45 | $206.51 |
| December 2022 | $178.38 | $184.69 |
| November 2022 | $179.39 | $185.74 |
| October 2022 | $166.21 | $172.58 |
| September 2022 | $160.14 | $166.28 |
| August 2022 | $193.48 | $201.38 |
| July 2022 | $216.80 | $225.65 |
| June 2022 | $198.07 | $206.15 |
| May 2022 | $218.83 | $228.20 |
| April 2022 | $214.85 | $224.05 |
| March 2022 | $231.84 | $241.77 |
| February 2022 | $230.14 | $240 |
| January 2022 | $214.77 | $224.40 |
| December 2021 | $232.96 | $243.41 |
| November 2021 | $209.15 | $218.53 |
| October 2021 | $223.30 | $233.74 |
| September 2021 | $195.16 | $204.28 |
| August 2021 | $205 | $215.01 |
| July 2021 | $207.80 | $217.95 |
| June 2021 | $196.69 | $206.30 |
| May 2021 | $181.97 | $190.86 |
| April 2021 | $200.78 | $211.02 |
| March 2021 | $181.24 | $190.48 |
| February 2021 | $166.32 | $174.80 |
| January 2021 | $177.62 | $187.11 |
| December 2020 | $179.93 | $189.54 |
| November 2020 | $183.98 | $193.81 |
| October 2020 | $167.86 | $177.19 |
| September 2020 | $166.92 | $176.19 |
| August 2020 | $151.24 | $159.64 |
| July 2020 | $150.84 | $159.63 |
| June 2020 | $144.99 | $153.44 |
| May 2020 | $156.39 | $165.89 |
| April 2020 | $134.34 | $142.50 |
| March 2020 | $131.95 | $139.97 |
| February 2020 | $149.54 | $158.62 |
| January 2020 | $141.75 | $150.69 |
| December 2019 | $143.37 | $152.42 |
| November 2019 | $142.17 | $151.14 |
| October 2019 | $132.84 | $141.57 |
| September 2019 | $135.58 | $144.49 |
| August 2019 | $144.54 | $154.40 |
| July 2019 | $139.35 | $148.86 |
| June 2019 | $139.37 | $148.88 |
| May 2019 | $124.84 | $133.68 |
| April 2019 | $122.32 | $130.98 |
| March 2019 | $119.56 | $128.03 |
| February 2019 | $112.96 | $120.96 |
| January 2019 | $106.22 | $114.06 |
| December 2018 | $99.50 | $106.85 |
| November 2018 | $110.89 | $119.08 |
| October 2018 | $101.49 | $109.31 |
| September 2018 | $106.22 | $114.40 |
| August 2018 | $106.24 | $114.42 |
| July 2018 | $105.97 | $114.47 |
| June 2018 | $97.21 | $105.01 |
| May 2018 | $95.85 | $103.84 |
| April 2018 | $87.24 | $94.52 |
| March 2018 | $86.17 | $93.36 |
| February 2018 | $84.27 | $91.30 |
| January 2018 | $83.64 | $90.92 |
| December 2017 | $80.47 | $87.47 |
| November 2017 | $82.76 | $89.96 |
| October 2017 | $85.56 | $93.33 |
| September 2017 | $81.04 | $88.40 |
| August 2017 | $79.90 | $87.16 |
| July 2017 | $74.76 | $81.85 |
| June 2017 | $74.44 | $81.50 |
| May 2017 | $70.59 | $77.56 |
| April 2017 | $67.17 | $73.80 |
| March 2017 | $63.22 | $69.46 |
| February 2017 | $63.83 | $70.13 |
| January 2017 | $64.20 | $70.83 |
| December 2016 | $61.09 | $67.39 |
| November 2016 | $59.47 | $65.61 |
| October 2016 | $60.31 | $66.82 |
| September 2016 | $65.98 | $73.10 |
| August 2016 | $63.80 | $70.68 |
| July 2016 | $63.78 | $70.95 |
| June 2016 | $61.81 | $68.75 |
| May 2016 | $62.20 | $69.43 |
| April 2016 | $63.31 | $70.67 |
| March 2016 | $63.65 | $71.05 |
| February 2016 | $57.62 | $64.32 |
| January 2016 | $61.79 | $69.24 |
| December 2015 | $67.23 | $75.34 |
| November 2015 | $68.16 | $76.38 |
| October 2015 | $66.88 | $74.95 |
| September 2015 | $57.77 | $64.97 |
| August 2015 | $56.95 | $64.05 |
| July 2015 | $61.23 | $69.13 |
| June 2015 | $57.08 | $64.44 |
| May 2015 | $58.99 | $66.83 |
| April 2015 | $58.70 | $66.50 |
| March 2015 | $62.03 | $70.27 |
| February 2015 | $56.95 | $64.52 |
| January 2015 | $57.37 | $65.22 |
| December 2014 | $57.04 | $64.85 |
| November 2014 | $56.08 | $63.75 |
| October 2014 | $54.16 | $61.80 |
| September 2014 | $47.29 | $53.96 |
| August 2014 | $49.33 | $56.29 |
| July 2014 | $44.40 | $50.88 |
| June 2014 | $46.67 | $53.48 |
| May 2014 | $46.52 | $53.52 |
| April 2014 | $41.77 | $48.05 |
| March 2014 | $41.51 | $47.75 |
| February 2014 | $40.12 | $46.15 |
| January 2014 | $39.70 | $45.89 |
| December 2013 | $41.57 | $48.05 |
| November 2013 | $39.92 | $46.14 |
| October 2013 | $38.92 | $45.19 |
| September 2013 | $37 | $42.96 |
| August 2013 | $35.22 | $40.89 |
| July 2013 | $38.58 | $45.02 |
| June 2013 | $36.75 | $42.88 |
| May 2013 | $38.86 | $45.34 |
| April 2013 | $35.50 | $41.59 |
| March 2013 | $35.51 | $41.61 |
| February 2013 | $33.28 | $39 |
| January 2013 | $32.04 | $37.73 |
| December 2012 | $29.50 | $34.73 |
| November 2012 | $29.02 | $34.17 |
| October 2012 | $30.07 | $35.61 |
| September 2012 | $29.95 | $35.47 |
| August 2012 | $28.91 | $34.24 |
| July 2012 | $25.30 | $30.13 |
| June 2012 | $26.34 | $31.37 |
| May 2012 | $24.93 | $29.86 |
| April 2012 | $26.23 | $31.41 |
| March 2012 | $26.40 | $31.62 |
| February 2012 | $26.20 | $31.38 |
| January 2012 | $24.98 | $30.08 |
| December 2011 | $24.77 | $29.82 |
| November 2011 | $24.97 | $30.07 |
| October 2011 | $25.58 | $30.98 |
| September 2011 | $24.16 | $29.27 |
| August 2011 | $26.57 | $32.18 |
| July 2011 | $28.72 | $34.99 |
| June 2011 | $28.71 | $34.98 |
| May 2011 | $29.49 | $36.09 |
| April 2011 | $29.45 | $36.04 |
| March 2011 | $28.23 | $34.54 |
| February 2011 | $27.66 | $33.85 |
| January 2011 | $28.33 | $34.82 |
| December 2010 | $29.66 | $36.46 |
| November 2010 | $28 | $34.41 |
| October 2010 | $27.72 | $34.22 |
| September 2010 | $26.91 | $33.22 |
| August 2010 | $23.30 | $28.77 |
| July 2010 | $25.62 | $31.79 |
| June 2010 | $25.05 | $31.08 |
| May 2010 | $25.65 | $31.83 |
| April 2010 | $26.73 | $33.28 |
| March 2010 | $27.04 | $33.66 |
| February 2010 | $25.39 | $31.61 |
| January 2010 | $20.87 | $26.08 |
| December 2009 | $22.39 | $27.97 |
| November 2009 | $25.86 | $32.31 |
| October 2009 | $21.98 | $29.26 |
| September 2009 | $22.87 | $30.45 |
| August 2009 | $21.80 | $29.02 |
| July 2009 | $21.01 | $28.08 |
| June 2009 | $19.51 | $26.08 |
| May 2009 | $17.68 | $23.63 |
| April 2009 | $17.95 | $24.10 |
| March 2009 | $17.34 | $23.28 |
| February 2009 | $17.17 | $23.06 |
| January 2009 | $19.75 | $26.60 |
| December 2008 | $17.74 | $23.89 |
| November 2008 | $20.53 | $27.65 |
| October 2008 | $25.22 | $34.04 |
| September 2008 | $27.84 | $37.58 |
| August 2008 | $27.24 | $36.77 |
| July 2008 | $25.26 | $34.17 |
| June 2008 | $21.26 | $28.76 |
| May 2008 | $22.36 | $30.25 |
| April 2008 | $20.45 | $27.71 |
| March 2008 | $19.80 | $26.83 |
| February 2008 | $18.17 | $24.62 |
| January 2008 | $18.24 | $24.78 |
| December 2007 | $21.23 | $28.84 |
| November 2007 | $20.58 | $27.96 |
| October 2007 | $21.33 | $29.04 |
| September 2007 | $20.07 | $27.33 |
| August 2007 | $20.61 | $28.07 |
| July 2007 | $20.04 | $27.35 |
| June 2007 | $22.42 | $30.60 |
| May 2007 | $22.04 | $30.07 |
| April 2007 | $18.70 | $25.56 |
| March 2007 | $19.43 | $26.56 |
| February 2007 | $18.93 | $25.88 |
| January 2007 | $18.87 | $25.84 |
| December 2006 | $18.38 | $25.17 |
| November 2006 | $18.79 | $25.74 |
| October 2006 | $17.76 | $24.37 |
| September 2006 | $17.53 | $24.06 |
| August 2006 | $17.33 | $23.78 |
| July 2006 | $16.85 | $23.17 |
| June 2006 | $16.63 | $22.86 |
| May 2006 | $16.55 | $22.75 |
| April 2006 | $16.72 | $23.02 |
| March 2006 | $17.92 | $24.68 |
| February 2006 | $17.99 | $24.77 |
| January 2006 | $19.58 | $27 |
| December 2005 | $18.14 | $25.02 |
| November 2005 | $18.21 | $25.12 |
| October 2005 | $16.51 | $22.81 |
| September 2005 | $17.22 | $23.79 |
| August 2005 | $18.05 | $24.94 |
| July 2005 | $19.64 | $27.17 |
| June 2005 | $18.63 | $25.77 |
| May 2005 | $17.49 | $24.20 |
| April 2005 | $17.09 | $23.68 |
| March 2005 | $18.22 | $25.25 |
| February 2005 | $17.86 | $24.75 |
| January 2005 | $17.12 | $23.72 |
| December 2004 | $17.12 | $23.72 |
| November 2004 | $16.51 | $22.88 |
| October 2004 | $14.96 | $20.73 |
| September 2004 | $15.83 | $21.94 |
| August 2004 | $16.51 | $22.88 |
| July 2004 | $14.84 | $20.56 |
| June 2004 | $16.28 | $22.56 |
| May 2004 | $16.56 | $22.95 |
| April 2004 | $15.99 | $22.16 |
| March 2004 | $18.62 | $25.80 |
| February 2004 | $18.18 | $25.19 |
| January 2004 | $18.26 | $25.30 |
| December 2003 | $16.31 | $22.60 |
| November 2003 | $16.69 | $23.13 |
| October 2003 | $15.02 | $20.82 |
| September 2003 | $16.61 | $23.02 |
| August 2003 | $16.90 | $23.42 |
| July 2003 | $16.58 | $22.98 |
| June 2003 | $16.66 | $23.09 |
| May 2003 | $16.27 | $22.55 |
| April 2003 | $16.38 | $22.70 |
| March 2003 | $18.88 | $26.16 |
| February 2003 | $18.22 | $25.25 |
| January 2003 | $16.92 | $23.45 |
| December 2002 | $17.50 | $24.25 |
| November 2002 | $16.40 | $22.73 |
| October 2002 | $19.14 | $26.53 |
| September 2002 | $17.98 | $24.91 |
| August 2002 | $16.47 | $22.82 |
| July 2002 | $15.07 | $20.89 |
| June 2002 | $13.79 | $19.11 |
| May 2002 | $15.26 | $21.15 |
| April 2002 | $15.98 | $22.15 |
| March 2002 | $15.05 | $20.86 |
| February 2002 | $14.81 | $20.52 |
| January 2002 | $13.28 | $18.40 |
| December 2001 | $13.18 | $18.27 |
| November 2001 | $14.02 | $19.43 |
| October 2001 | $16.16 | $22.40 |
| September 2001 | $14.19 | $19.66 |
| August 2001 | $15.62 | $21.64 |
| July 2001 | $15.52 | $21.51 |
| June 2001 | $14.47 | $20.05 |
| May 2001 | $12.48 | $17.30 |
| April 2001 | $13.12 | $18.18 |
| March 2001 | $10.17 | $14.10 |
| February 2001 | $13.49 | $18.70 |
| January 2001 | $12.99 | $18 |
| December 2000 | $11.64 | $16.12 |
| November 2000 | $10.82 | $15 |
| October 2000 | $10.82 | $15 |
| September 2000 | $8.66 | $12 |
| August 2000 | $7.40 | $10.25 |
| July 2000 | $6.49 | $9 |
| June 2000 | $6.40 | $8.88 |
| May 2000 | $6.54 | $9.06 |
| April 2000 | $6.49 | $9 |
| March 2000 | $7.40 | $10.25 |
| February 2000 | $6.99 | $9.69 |
| January 2000 | $7.58 | $10.50 |
| December 1999 | $7.40 | $10.25 |
| November 1999 | $9.38 | $13 |
| October 1999 | $9.61 | $13.31 |
| September 1999 | $9.92 | $13.75 |
| August 1999 | $9.06 | $12.56 |
| July 1999 | $9.70 | $13.44 |
| June 1999 | $13.98 | $19.38 |
| May 1999 | $11.95 | $16.56 |
| April 1999 | $12.81 | $17.75 |
| March 1999 | $19.21 | $26.62 |
| February 1999 | $23.72 | $32.88 |
| January 1999 | $21.74 | $30.12 |
| December 1998 | $20.52 | $28.44 |
| November 1998 | $19.35 | $26.81 |
| October 1998 | $16.60 | $23 |
| September 1998 | $20.38 | $28.25 |
| August 1998 | $17.23 | $23.88 |
| July 1998 | $22.01 | $61 |
| June 1998 | $22.94 | $63.59 |
| May 1998 | $22.55 | $62.50 |
| April 1998 | $21.22 | $58.81 |
| March 1998 | $19.48 | $54 |
| February 1998 | $21.36 | $59.19 |
| January 1998 | $18.90 | $52.38 |
| December 1997 | $17.41 | $48.25 |
| November 1997 | $16.96 | $47 |
| October 1997 | $14.34 | $39.75 |
| September 1997 | $14.84 | $41.12 |
| August 1997 | $13.53 | $37.50 |
| July 1997 | $13.89 | $38.50 |
| June 1997 | $13.48 | $37.38 |
| May 1997 | $13.12 | $36.38 |
| April 1997 | $11.82 | $32.75 |
| March 1997 | $8.79 | $24.38 |
| February 1997 | $9.11 | $25.25 |
| January 1997 | $10.78 | $29.88 |
| December 1996 | $15.70 | $43.50 |
| November 1996 | $12.63 | $35 |
| October 1996 | $13.62 | $37.75 |
| September 1996 | $12.22 | $33.88 |
| August 1996 | $11.09 | $30.75 |
| July 1996 | $10.46 | $29 |
| June 1996 | $11.54 | $32 |
| May 1996 | $12.36 | $34.25 |
| April 1996 | $11.73 | $32.50 |
| March 1996 | $10.82 | $30 |
| February 1996 | $12.36 | $34.25 |
| January 1996 | $11.82 | $32.75 |
| December 1995 | $11.64 | $32.25 |
| November 1995 | $14.61 | $40.50 |
| October 1995 | $12.18 | $33.75 |
| September 1995 | $15.20 | $42.12 |
| August 1995 | $10.60 | $29.38 |
| July 1995 | $9.61 | $53.25 |
| June 1995 | $8.75 | $48.50 |
| May 1995 | $7.67 | $42.50 |
| April 1995 | $7.13 | $39.50 |
| March 1995 | $7.22 | $40 |
| February 1995 | $5.98 | $33.12 |
| January 1995 | $6.34 | $35.12 |
| December 1994 | $6.76 | $37.50 |
| November 1994 | $5.59 | $31 |
| October 1994 | $5.03 | $27.88 |
| September 1994 | $4.78 | $26.50 |
| August 1994 | $4.06 | $22.50 |
| July 1994 | $3.29 | $18.25 |
| June 1994 | $3.50 | $19.38 |
| May 1994 | $3.70 | $20.50 |
| April 1994 | $5.05 | $28 |
| March 1994 | $4.24 | $23.50 |
| February 1994 | $5.01 | $27.75 |
| January 1994 | $4.28 | $23.75 |
| December 1993 | $3.38 | $18.75 |
| November 1993 | $3.11 | $17.25 |
| October 1993 | $3.56 | $19.75 |
| September 1993 | $3.52 | $19.50 |
| August 1993 | $3.38 | $18.75 |
| July 1993 | $3.29 | $18.25 |
| June 1993 | $3.29 | $18.25 |
| May 1993 | $3.20 | $17.75 |
| April 1993 | $2.75 | $15.25 |
| March 1993 | $2.93 | $16.25 |
| February 1993 | $2.53 | $14 |
| January 1993 | $3.29 | $18.25 |
| December 1992 | $3.18 | $17.62 |
| November 1992 | $2.82 | $15.62 |
| October 1992 | $2.71 | $15 |
| September 1992 | $2.12 | $11.75 |
| August 1992 | $2.03 | $11.25 |
| July 1992 | $1.85 | $10.25 |
| June 1992 | $1.67 | $9.25 |
STE
Price: $238.91
52 week price:
Dividend Yield: 1.09%
5-year range yield:
Forward Dividend Yield: 1.05%
Payout Ratio: 40.28%
Payout Ratio Range:
Dividend Per Share: 2.52 USD
Earnings Per Share: 8.18 USD
P/E Ratio: 29.03
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Country: Ireland
Volume: 489871
Ebitda: 149.1 millionMarket Capitalization: 23.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 9.85%
DGR5: 9.03%
DGR10: 9.51%
DGR20: 30.00%