STERIS - 32 Year Stock Price History | STE
Historical daily share price chart and data for STERIS since 1992 adjusted for splits and dividends. The latest closing stock price for STERIS as of November 06, 2024 is 227.52.
- The all-time high STERIS stock closing price was 247.17 on September 10, 2024.
- The STERIS 52-week high stock price is 248.24, which is 9.1% above the current share price.
- The STERIS 52-week low stock price is 195.47, which is 14.1% below the current share price.
- The average STERIS stock price for the last 52 weeks is 223.23.
| STERIS Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 224.9561 | 215.5912 | 247.1700 | 198.0805 | 227.5200 | 4.20% |
| 2023 | 205.3819 | 182.5313 | 230.2856 | 173.9264 | 218.3422 | 20.20% |
| 2022 | 204.4348 | 236.4629 | 247.0148 | 157.6616 | 181.6559 | -23.44% |
| 2021 | 201.5850 | 182.2386 | 238.9974 | 165.9041 | 237.2817 | 29.48% |
| 2020 | 156.1076 | 145.2988 | 189.1477 | 103.4410 | 183.2538 | 25.53% |
| 2019 | 130.5980 | 98.7318 | 148.1029 | 96.2099 | 145.9884 | 44.11% |
| 2018 | 98.1450 | 82.7061 | 114.0939 | 78.8476 | 101.3010 | 23.66% |
| 2017 | 74.2395 | 62.9617 | 87.1027 | 61.2082 | 81.9194 | 31.71% |
| 2016 | 63.2120 | 67.5758 | 67.9188 | 56.7630 | 62.1957 | -9.15% |
| 2015 | 61.7520 | 59.2072 | 70.6289 | 56.2996 | 68.4572 | 16.18% |
| 2014 | 48.7971 | 42.8789 | 61.5243 | 39.5987 | 58.9256 | 34.96% |
| 2013 | 38.4262 | 31.3116 | 43.9057 | 31.3116 | 43.6603 | 40.96% |
| 2012 | 28.4735 | 26.2237 | 32.4807 | 24.5057 | 30.9727 | 19.10% |
| 2011 | 28.1829 | 31.6912 | 31.6912 | 23.8778 | 26.0057 | -16.50% |
| 2010 | 27.4854 | 23.7724 | 32.3148 | 21.9154 | 31.1445 | 32.51% |
| 2009 | 21.4799 | 18.6838 | 28.0580 | 15.0918 | 23.5035 | 25.85% |
| 2008 | 23.3636 | 22.2961 | 29.9316 | 17.4252 | 18.6760 | -16.41% |
| 2007 | 21.3595 | 19.7042 | 24.0742 | 18.9795 | 22.3426 | 15.51% |
| 2006 | 18.5493 | 19.4591 | 20.6038 | 16.3306 | 19.3430 | 1.31% |
| 2005 | 18.7964 | 17.5886 | 20.9800 | 16.4190 | 19.0928 | 5.99% |
| 2004 | 17.5711 | 17.3835 | 20.8389 | 15.1660 | 18.0138 | 4.96% |
| 2003 | 17.6228 | 18.6442 | 20.6643 | 15.1811 | 17.1633 | -6.80% |
| 2002 | 16.3179 | 13.7458 | 20.5048 | 12.3788 | 18.4163 | 32.73% |
| 2001 | 13.9808 | 12.4396 | 18.0214 | 9.2727 | 13.8749 | 13.34% |
| 2000 | 8.4618 | 7.6399 | 12.7206 | 6.1211 | 12.2421 | 57.27% |
| 1999 | 14.5680 | 22.4034 | 26.4360 | 7.3058 | 7.7842 | -63.96% |
| 1998 | 21.1101 | 17.4215 | 26.8651 | 14.0496 | 21.5984 | 17.89% |
| 1997 | 13.6602 | 16.0925 | 19.0581 | 8.6880 | 18.3214 | 10.92% |
| 1996 | 12.6770 | 12.3636 | 16.5178 | 9.7284 | 16.5178 | 34.88% |
| 1995 | 10.1164 | 6.6451 | 16.3735 | 5.6958 | 12.2459 | 72.00% |
| 1994 | 4.6197 | 3.6548 | 7.5944 | 3.3225 | 7.1197 | 100.00% |
| 1993 | 3.3364 | 3.5599 | 3.9870 | 2.4682 | 3.5599 | 6.41% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Medical | Medical Instruments Manufacturing | $22.437B | $5.139B |
| STERIS plc, develops, manufactures and markets infection prevention, decontamination, microbial reduction, and surgical and gastrointestinal support products and services. On Nov 2, 2015, STERIS completed the acquisition of Synergy Health plc following which it was re-registered under the name ' STERIS plc. Currently, STERIS serves healthcare, pharmaceutical, research, industrial and governmental customers across the globe. The majority of STERIS' revenues is derived from the healthcare and pharmaceutical industries. STERIS provides its products and services in more than 60 countries. The company's key areas of strategic focus include developing its customer base in Europe, the Middle East and the Asia Pacific region. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Thermo Fisher Scientific (TMO) | United States | $214.078B | 26.12 |
| Intuitive Surgical (ISRG) | United States | $183.628B | 96.01 |
| Alcon (ALC) | Switzerland | $45.117B | 31.76 |
| IQVIA Holdings (IQV) | United States | $40.157B | 22.12 |
| Edwards Lifesciences (EW) | United States | $39.608B | 24.62 |
| IDEXX Laboratories (IDXX) | United States | $34.672B | 40.83 |
| DexCom (DXCM) | United States | $26.799B | 40.36 |
| Waters (WAT) | United States | $22.960B | 33.95 |
| SONOVA HOLDING (SONVY) | Switzerland | $21.922B | 0.00 |
| Hologic (HOLX) | United States | $18.696B | 19.73 |
| Fresenius Medical Care AG KGaA (FMS) | Germany | $12.376B | 12.70 |
| Sysmex ADR (SSMXY) | Japan | $11.851B | 37.16 |
| Globus Medical (GMED) | United States | $11.200B | 28.52 |
| Teleflex (TFX) | United States | $9.378B | 14.96 |
| Penumbra (PEN) | United States | $8.969B | 87.86 |
| Masimo (MASI) | United States | $8.917B | 43.43 |
| Glaukos (GKOS) | United States | $7.755B | 0.00 |
| PROCEPT BioRobotics (PRCT) | United States | $5.126B | 0.00 |
| Integer Holdings (ITGR) | United States | $4.542B | 25.75 |
| Inari Medical (NARI) | United States | $3.119B | 0.00 |
| TransMedics (TMDX) | United States | $2.898B | 91.86 |
| LivaNova (LIVN) | United Kingdom | $2.829B | 16.33 |
| Veracyte (VCYT) | United States | $2.811B | 85.09 |
| Nihon Kohden (NHNKY) | Japan | $2.519B | 15.68 |
| Tandem Diabetes Care (TNDM) | United States | $2.242B | 0.00 |
| Elekta AB (EKTAY) | Sweden | $2.227B | 18.14 |
| Integra LifeSciences Holdings (IART) | United States | $2.060B | 10.77 |
| RxSight (RXST) | United States | $2.024B | 0.00 |
| Alphatec Holdings (ATEC) | United States | $1.257B | 0.00 |
| Artivion (AORT) | United States | $1.233B | 113.23 |
| Pulse Biosciences (PLSE) | United States | $1.110B | 0.00 |
| OPKO Health (OPK) | United States | $1.025B | 0.00 |
| AVANOS MEDICAL, INC (AVNS) | United States | $0.963B | 16.37 |
| OrthoPediatrics (KIDS) | United States | $0.749B | 0.00 |
| Mesa Laboratories (MLAB) | United States | $0.726B | 18.33 |
| Pacific Biosciences Of California (PACB) | United States | $0.722B | 0.00 |
| IRadimed (IRMD) | United States | $0.712B | 38.49 |
| ORTHOFIX MEDICAL INC (OFIX) | United States | $0.702B | 0.00 |
| AxoGen (AXGN) | United States | $0.672B | 0.00 |
| SiBone (SIBN) | United States | $0.669B | 0.00 |
| Paragon 28 (FNA) | United States | $0.605B | 0.00 |
| Treace Medical Concepts (TMCI) | United States | $0.485B | 0.00 |
| CVRx (CVRX) | United States | $0.374B | 0.00 |
| ClearPoint Neuro (CLPT) | United States | $0.369B | 0.00 |
| Tactile Systems Technology (TCMD) | United States | $0.351B | 18.99 |
| Delcath Systems (DCTH) | United States | $0.304B | 0.00 |
| AngioDynamics (ANGO) | United States | $0.301B | 0.00 |
| Semler Scientific (SMLR) | United States | $0.291B | 19.57 |
| Sight Sciences (SGHT) | United States | $0.257B | 0.00 |
| NeuroPace (NPCE) | United States | $0.228B | 0.00 |
| Inogen (INGN) | United States | $0.227B | 0.00 |
| Nevro (NVRO) | United States | $0.216B | 0.00 |
| Accuray (ARAY) | United States | $0.204B | 0.00 |
| Atossa Genetics (ATOS) | United States | $0.186B | 0.00 |
| Alpha Tau Medical (DRTS) | Israel | $0.160B | 0.00 |
| 908 Devices (MASS) | United States | $0.136B | 0.00 |
| KORU Medical Systems (KRMD) | United States | $0.129B | 0.00 |
| Spectral Diagnostics (EDTXF) | Canada | $0.116B | 0.00 |
| Sensus Healthcare (SRTS) | United States | $0.110B | 16.32 |
| EDAP TMS S.A (EDAP) | France | $0.105B | 0.00 |
| WORK Medical Technology Group (WOK) | China | $0.087B | 0.00 |
| Monogram Orthopaedics (MGRM) | United States | $0.077B | 0.00 |
| Hyperfine (HYPR) | United States | $0.070B | 0.00 |
| LENSAR (LNSR) | United States | $0.068B | 0.00 |
| Covalon Technologies (CVALF) | Canada | $0.068B | 0.00 |
| InspireMD (NSPR) | Israel | $0.061B | 0.00 |
| EnVVeno Medical (NVNO) | United States | $0.060B | 0.00 |
| Lucid Diagnostics (LUCD) | United States | $0.051B | 0.00 |
| Rapid Micro Biosystems (RPID) | United States | $0.049B | 0.00 |
| Accelerate Diagnostics (AXDX) | United States | $0.047B | 0.00 |
| Vicarious Surgical (RBOT) | United States | $0.046B | 0.00 |
| Envoy Medical (COCH) | United States | $0.038B | 0.00 |
| Neuronetics (STIM) | United States | $0.036B | 0.00 |
| Adagio Medical Holdings (ADGM) | United States | $0.036B | 0.00 |
| DarioHealth (DRIO) | United States | $0.030B | 0.00 |
| Precision Optics (POCI) | United States | $0.029B | 0.00 |
| Spectral AI (MDAI) | United States | $0.028B | 0.00 |
| Biosig Technologies (BSGM) | United States | $0.028B | 0.00 |
| Ekso Bionics Holdings (EKSO) | United States | $0.020B | 0.00 |
| Baird Medical Investment Holdings (BDMD) | $0.019B | 0.00 | |
| NexGel (NXGL) | United States | $0.018B | 0.00 |
| Inspira Technologies OXY B.H.N (IINN) | Israel | $0.016B | 0.00 |
| Microbot Medical (MBOT) | United States | $0.016B | 0.00 |
| Autonomix Medical (AMIX) | United States | $0.015B | 0.00 |
| Aspira Women's Health (AWH) | United States | $0.014B | 0.00 |
| QT Imaging Holdings (QTI) | United States | $0.012B | 0.00 |
| Pixie Dust Technologies (PXDT) | Japan | $0.012B | 0.00 |
| T2 Biosystems (TTOO) | United States | $0.012B | 0.00 |
| PAVmed (PAVM) | United States | $0.011B | 0.00 |
| Check-Cap (CHEK) | Israel | $0.007B | 0.00 |
| ENDRA Life Sciences (NDRA) | United States | $0.004B | 0.00 |
| Nuwellis (NUWE) | United States | $0.003B | 0.00 |
| Venus Concept (VERO) | Canada | $0.003B | 0.00 |
| ReShape Lifesciences (RSLS) | United States | $0.003B | 0.00 |
| Helius Medical Technologies (HSDT) | United States | $0.002B | 0.00 |
| SINTX TECHNOLOGIES, INC (SINT) | United States | $0.002B | 0.00 |
| Avinger (AVGR) | United States | $0.002B | 0.00 |
| Nanovibronix (NAOV) | United States | $0.002B | 0.00 |
| Tenon Medical (TNON) | United States | $0.002B | 0.00 |
| Bluejay Diagnostics (BJDX) | United States | $0.002B | 0.00 |
| Longview Acquisition II (LGV) | United States | $0.000B | 0.00 |
| Spinal Elements Holdings (SPEL) | United States | $0.000B | 0.00 |