STE - STERIS plc
Close
207.47
-0.280 -0.135%
Share volume: 7,113
Last Updated: Fri 27 Dec 2024 08:30:08 PM CET
Surgical and Medical Instrument Manufacturing :
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$207.75
-0.28
-0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $207.46 | $207.46 | $209.52 | $209.52 | $206.36 | $206.36 | $208.72 | $208.72 | 584,893 | $414,637.00 |
| 12/24/2024 | $207.87 | $207.87 | $209.12 | $209.12 | $206.71 | $206.71 | $208.68 | $208.68 | 156,355 | $155,402.00 |
| 12/23/2024 | $205.73 | $205.73 | $208.46 | $208.46 | $204.92 | $204.92 | $208.00 | $208.00 | 465,674 | $465,674.00 |
| 12/20/2024 | $203.70 | $203.70 | $208.56 | $208.56 | $203.70 | $203.70 | $207.49 | $207.49 | 1,251,294 | $1,164,120.00 |
| 12/19/2024 | $204.94 | $204.94 | $206.79 | $206.79 | $202.72 | $202.72 | $204.34 | $204.34 | 709,579 | $709,579.00 |
| 12/18/2024 | $209.76 | $209.76 | $210.69 | $210.69 | $206.88 | $206.88 | $207.01 | $207.01 | 559,995 | $559,995.00 |
| 12/17/2024 | $210.60 | $210.60 | $213.92 | $213.92 | $209.44 | $209.44 | $209.51 | $209.51 | 500,517 | $500,517.00 |
| 12/16/2024 | $213.60 | $213.60 | $215.62 | $215.62 | $210.68 | $210.68 | $211.03 | $211.03 | 668,694 | $668,694.00 |