>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding STE »    STE Split History »
Home Free Dividend Report STE Dividend History STE Historical Stock Prices Preferred Stock Newsletter STE Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
STE Historical Price Range
Date Open High Low Close Volume
10/12/2026 $216.09 $220.75 $213.77 $218.98 725.90K
10/13/2026 $220.21 $221.45 $216.14 $217.77 509.90K
10/14/2026 $217.65 $219.30 $215.70 $217.26 587.20K
10/15/2026 $221.81 $224.51 $219.00 $224.33 838.60K
10/16/2026 $225.37 $226.72 $221.11 $222.66 601.40K
About STERIS
STERIS Plc is a provider of products and services that support patient care with an emphasis on infection prevention. Its segments include Healthcare, Applied Sterilization Technologies (AST), and Life Sciences. Its Healthcare segment provides a comprehensive offering for healthcare providers worldwide, focused on sterile processing departments and procedural centers, such as operating rooms and endoscopy suites. AST segment supports medical device and pharmaceutical manufacturers through a global network of contract sterilization and laboratory testing facilities, and integrated sterilization equipment and control systems.
STE historical stock prices picture
STERIS (STE) has the following price history information. Looking back at STE historical stock prices for the last five trading days, on October 12, 2026, STE opened at $216.09, traded as high as $220.75 and as low as $213.77, and closed at $218.98. Trading volume was a total of 725.90K shares. On October 13, 2026, STE opened at $220.21, traded as high as $221.45 and as low as $216.14, and closed at $217.77. Trading volume was a total of 509.90K shares. On October 14, 2026, STE opened at $217.65, traded as high as $219.30 and as low as $215.70, and closed at $217.26. Trading volume was a total of 587.20K shares. On October 15, 2026, STE opened at $221.81, traded as high as $224.51 and as low as $219.00, and closed at $224.33. Trading volume was a total of 838.60K shares. On October 16, 2026, STE opened at $225.37, traded as high as $226.72 and as low as $221.11, and closed at $222.66. Trading volume was a total of 601.40K shares.

STE Historical Stock Prices By Date:

STE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into STERIS shares, starting with a $10,000 purchase of STE, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $69.29
End price/share: $222.66
Starting shares: 144.32
Ending shares: 160.01
Dividends reinvested/share: $17.06
Total return: 256.29%
Average Annual Total Return: 13.55%
Starting investment: $10,000.00
Ending investment: $35,634.56
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/16/2026
Start price/share: $69.29
End price/share: $222.66
Dividends collected/share: $17.06
Total return: 245.97%
Average Annual Total Return: 13.21%
Starting investment: $10,000.00
Ending investment: $34,581.82
Years: 10.00
STE Historical Closing Prices
Date Close
10/12/2026$218.98
10/13/2026$217.77
10/14/2026$217.26
10/15/2026$224.33
10/16/2026$222.66
Healthcare Historical Prices
STE is categorized under the Healthcare sector; below are some other companies in the same sector:

STEM Historical Stock Prices
STJ Historical Stock Prices
STML Historical Stock Prices
STXS Historical Stock Prices
SUPN Historical Stock Prices
SURG Historical Stock Prices
SVA Historical Stock Prices
SVNT Historical Stock Prices
SVRA Historical Stock Prices
SYBX Historical Stock Prices

Also explore: STE shares outstanding history

Email EnvelopeFree STE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

STE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.