STERIS plc (Ireland) - Price History
Monthly price history for STE (STERIS plc (Ireland))
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $204.56 | $204.56 |
| April 2024 | $204.56 | $204.56 |
| March 2024 | $224.82 | $224.82 |
| February 2024 | $232.91 | $232.91 |
| January 2024 | $218.46 | $218.95 |
| December 2023 | $219.36 | $219.85 |
| November 2023 | $200.49 | $200.94 |
| October 2023 | $208.97 | $209.98 |
| September 2023 | $218.36 | $219.42 |
| August 2023 | $227.95 | $229.59 |
| July 2023 | $223.94 | $225.55 |
| June 2023 | $223.37 | $224.98 |
| May 2023 | $198.09 | $199.97 |
| April 2023 | $186.78 | $188.55 |
| March 2023 | $189.48 | $191.28 |
| February 2023 | $186.27 | $188.03 |
| January 2023 | $204.05 | $206.51 |
| December 2022 | $182.49 | $184.69 |
| November 2022 | $183.53 | $185.74 |
| October 2022 | $170.04 | $172.58 |
| September 2022 | $163.84 | $166.28 |
| August 2022 | $197.95 | $201.38 |
| July 2022 | $221.80 | $225.65 |
| June 2022 | $202.64 | $206.15 |
| May 2022 | $223.88 | $228.20 |
| April 2022 | $219.80 | $224.05 |
| March 2022 | $237.19 | $241.77 |
| February 2022 | $235.45 | $240 |
| January 2022 | $219.73 | $224.40 |
| December 2021 | $238.34 | $243.41 |
| November 2021 | $213.98 | $218.53 |
| October 2021 | $228.45 | $233.74 |
| September 2021 | $199.66 | $204.28 |
| August 2021 | $209.73 | $215.01 |
| July 2021 | $212.60 | $217.95 |
| June 2021 | $201.23 | $206.30 |
| May 2021 | $186.17 | $190.86 |
| April 2021 | $205.41 | $211.02 |
| March 2021 | $185.42 | $190.48 |
| February 2021 | $170.16 | $174.80 |
| January 2021 | $181.72 | $187.11 |
| December 2020 | $184.08 | $189.54 |
| November 2020 | $188.23 | $193.81 |
| October 2020 | $171.74 | $177.19 |
| September 2020 | $170.77 | $176.19 |
| August 2020 | $154.73 | $159.64 |
| July 2020 | $154.32 | $159.63 |
| June 2020 | $148.33 | $153.44 |
| May 2020 | $160 | $165.89 |
| April 2020 | $137.44 | $142.50 |
| March 2020 | $135 | $139.97 |
| February 2020 | $152.98 | $158.62 |
| January 2020 | $145.02 | $150.69 |
| December 2019 | $146.68 | $152.42 |
| November 2019 | $145.45 | $151.14 |
| October 2019 | $135.91 | $141.57 |
| September 2019 | $138.71 | $144.49 |
| August 2019 | $147.87 | $154.40 |
| July 2019 | $142.56 | $148.86 |
| June 2019 | $142.58 | $148.88 |
| May 2019 | $127.72 | $133.68 |
| April 2019 | $125.14 | $130.98 |
| March 2019 | $122.32 | $128.03 |
| February 2019 | $115.56 | $120.96 |
| January 2019 | $108.67 | $114.06 |
| December 2018 | $101.80 | $106.85 |
| November 2018 | $113.45 | $119.08 |
| October 2018 | $103.83 | $109.31 |
| September 2018 | $108.67 | $114.40 |
| August 2018 | $108.69 | $114.42 |
| July 2018 | $108.41 | $114.47 |
| June 2018 | $99.45 | $105.01 |
| May 2018 | $98.06 | $103.84 |
| April 2018 | $89.26 | $94.52 |
| March 2018 | $88.16 | $93.36 |
| February 2018 | $86.22 | $91.30 |
| January 2018 | $85.57 | $90.92 |
| December 2017 | $82.32 | $87.47 |
| November 2017 | $84.67 | $89.96 |
| October 2017 | $87.53 | $93.33 |
| September 2017 | $82.91 | $88.40 |
| August 2017 | $81.74 | $87.16 |
| July 2017 | $76.48 | $81.85 |
| June 2017 | $76.16 | $81.50 |
| May 2017 | $72.22 | $77.56 |
| April 2017 | $68.72 | $73.80 |
| March 2017 | $64.68 | $69.46 |
| February 2017 | $65.30 | $70.13 |
| January 2017 | $65.69 | $70.83 |
| December 2016 | $62.50 | $67.39 |
| November 2016 | $60.85 | $65.61 |
| October 2016 | $61.71 | $66.82 |
| September 2016 | $67.50 | $73.10 |
| August 2016 | $65.27 | $70.68 |
| July 2016 | $65.26 | $70.95 |
| June 2016 | $63.23 | $68.75 |
| May 2016 | $63.63 | $69.43 |
| April 2016 | $64.77 | $70.67 |
| March 2016 | $65.12 | $71.05 |
| February 2016 | $58.95 | $64.32 |
| January 2016 | $63.21 | $69.24 |
| December 2015 | $68.78 | $75.34 |
| November 2015 | $69.73 | $76.38 |
| October 2015 | $68.43 | $74.95 |
| September 2015 | $59.10 | $64.97 |
| August 2015 | $58.26 | $64.05 |
| July 2015 | $62.64 | $69.13 |
| June 2015 | $58.39 | $64.44 |
| May 2015 | $60.35 | $66.83 |
| April 2015 | $60.05 | $66.50 |
| March 2015 | $63.46 | $70.27 |
| February 2015 | $58.26 | $64.52 |
| January 2015 | $58.69 | $65.22 |
| December 2014 | $58.36 | $64.85 |
| November 2014 | $57.37 | $63.75 |
| October 2014 | $55.41 | $61.80 |
| September 2014 | $48.38 | $53.96 |
| August 2014 | $50.47 | $56.29 |
| July 2014 | $45.43 | $50.88 |
| June 2014 | $47.75 | $53.48 |
| May 2014 | $47.60 | $53.52 |
| April 2014 | $42.73 | $48.05 |
| March 2014 | $42.46 | $47.75 |
| February 2014 | $41.04 | $46.15 |
| January 2014 | $40.62 | $45.89 |
| December 2013 | $42.53 | $48.05 |
| November 2013 | $40.84 | $46.14 |
| October 2013 | $39.82 | $45.19 |
| September 2013 | $37.85 | $42.96 |
| August 2013 | $36.03 | $40.89 |
| July 2013 | $39.47 | $45.02 |
| June 2013 | $37.60 | $42.88 |
| May 2013 | $39.75 | $45.34 |
| April 2013 | $36.31 | $41.59 |
| March 2013 | $36.33 | $41.61 |
| February 2013 | $34.05 | $39 |
| January 2013 | $32.78 | $37.73 |
| December 2012 | $30.18 | $34.73 |
| November 2012 | $29.69 | $34.17 |
| October 2012 | $30.76 | $35.61 |
| September 2012 | $30.64 | $35.47 |
| August 2012 | $29.58 | $34.24 |
| July 2012 | $25.88 | $30.13 |
| June 2012 | $26.95 | $31.37 |
| May 2012 | $25.51 | $29.86 |
| April 2012 | $26.83 | $31.41 |
| March 2012 | $27.01 | $31.62 |
| February 2012 | $26.80 | $31.38 |
| January 2012 | $25.56 | $30.08 |
| December 2011 | $25.34 | $29.82 |
| November 2011 | $25.55 | $30.07 |
| October 2011 | $26.17 | $30.98 |
| September 2011 | $24.72 | $29.27 |
| August 2011 | $27.18 | $32.18 |
| July 2011 | $29.38 | $34.99 |
| June 2011 | $29.37 | $34.98 |
| May 2011 | $30.17 | $36.09 |
| April 2011 | $30.13 | $36.04 |
| March 2011 | $28.88 | $34.54 |
| February 2011 | $28.30 | $33.85 |
| January 2011 | $28.98 | $34.82 |
| December 2010 | $30.35 | $36.46 |
| November 2010 | $28.64 | $34.41 |
| October 2010 | $28.36 | $34.22 |
| September 2010 | $27.53 | $33.22 |
| August 2010 | $23.84 | $28.77 |
| July 2010 | $26.21 | $31.79 |
| June 2010 | $25.63 | $31.08 |
| May 2010 | $26.25 | $31.83 |
| April 2010 | $27.35 | $33.28 |
| March 2010 | $27.66 | $33.66 |
| February 2010 | $25.97 | $31.61 |
| January 2010 | $21.36 | $26.08 |
| December 2009 | $22.90 | $27.97 |
| November 2009 | $26.46 | $32.31 |
| October 2009 | $22.48 | $29.26 |
| September 2009 | $23.40 | $30.45 |
| August 2009 | $22.30 | $29.02 |
| July 2009 | $21.50 | $28.08 |
| June 2009 | $19.96 | $26.08 |
| May 2009 | $18.09 | $23.63 |
| April 2009 | $18.37 | $24.10 |
| March 2009 | $17.75 | $23.28 |
| February 2009 | $17.58 | $23.06 |
| January 2009 | $20.22 | $26.60 |
| December 2008 | $18.16 | $23.89 |
| November 2008 | $21.02 | $27.65 |
| October 2008 | $25.82 | $34.04 |
| September 2008 | $28.51 | $37.58 |
| August 2008 | $27.89 | $36.77 |
| July 2008 | $25.87 | $34.17 |
| June 2008 | $21.77 | $28.76 |
| May 2008 | $22.90 | $30.25 |
| April 2008 | $20.94 | $27.71 |
| March 2008 | $20.28 | $26.83 |
| February 2008 | $18.60 | $24.62 |
| January 2008 | $18.68 | $24.78 |
| December 2007 | $21.74 | $28.84 |
| November 2007 | $21.08 | $27.96 |
| October 2007 | $21.85 | $29.04 |
| September 2007 | $20.56 | $27.33 |
| August 2007 | $21.12 | $28.07 |
| July 2007 | $20.54 | $27.35 |
| June 2007 | $22.98 | $30.60 |
| May 2007 | $22.58 | $30.07 |
| April 2007 | $19.16 | $25.56 |
| March 2007 | $19.91 | $26.56 |
| February 2007 | $19.40 | $25.88 |
| January 2007 | $19.33 | $25.84 |
| December 2006 | $18.83 | $25.17 |
| November 2006 | $19.26 | $25.74 |
| October 2006 | $18.20 | $24.37 |
| September 2006 | $17.97 | $24.06 |
| August 2006 | $17.76 | $23.78 |
| July 2006 | $17.28 | $23.17 |
| June 2006 | $17.04 | $22.86 |
| May 2006 | $16.96 | $22.75 |
| April 2006 | $17.14 | $23.02 |
| March 2006 | $18.37 | $24.68 |
| February 2006 | $18.44 | $24.77 |
| January 2006 | $20.07 | $27 |
| December 2005 | $18.60 | $25.02 |
| November 2005 | $18.67 | $25.12 |
| October 2005 | $16.93 | $22.81 |
| September 2005 | $17.66 | $23.79 |
| August 2005 | $18.51 | $24.94 |
| July 2005 | $20.14 | $27.17 |
| June 2005 | $19.10 | $25.77 |
| May 2005 | $17.94 | $24.20 |
| April 2005 | $17.52 | $23.68 |
| March 2005 | $18.68 | $25.25 |
| February 2005 | $18.31 | $24.75 |
| January 2005 | $17.55 | $23.72 |
| December 2004 | $17.55 | $23.72 |
| November 2004 | $16.93 | $22.88 |
| October 2004 | $15.34 | $20.73 |
| September 2004 | $16.24 | $21.94 |
| August 2004 | $16.93 | $22.88 |
| July 2004 | $15.21 | $20.56 |
| June 2004 | $16.69 | $22.56 |
| May 2004 | $16.98 | $22.95 |
| April 2004 | $16.40 | $22.16 |
| March 2004 | $19.09 | $25.80 |
| February 2004 | $18.64 | $25.19 |
| January 2004 | $18.72 | $25.30 |
| December 2003 | $16.72 | $22.60 |
| November 2003 | $17.12 | $23.13 |
| October 2003 | $15.41 | $20.82 |
| September 2003 | $17.03 | $23.02 |
| August 2003 | $17.33 | $23.42 |
| July 2003 | $17 | $22.98 |
| June 2003 | $17.09 | $23.09 |
| May 2003 | $16.69 | $22.55 |
| April 2003 | $16.80 | $22.70 |
| March 2003 | $19.36 | $26.16 |
| February 2003 | $18.68 | $25.25 |
| January 2003 | $17.35 | $23.45 |
| December 2002 | $17.94 | $24.25 |
| November 2002 | $16.82 | $22.73 |
| October 2002 | $19.63 | $26.53 |
| September 2002 | $18.43 | $24.91 |
| August 2002 | $16.89 | $22.82 |
| July 2002 | $15.46 | $20.89 |
| June 2002 | $14.14 | $19.11 |
| May 2002 | $15.65 | $21.15 |
| April 2002 | $16.39 | $22.15 |
| March 2002 | $15.44 | $20.86 |
| February 2002 | $15.18 | $20.52 |
| January 2002 | $13.62 | $18.40 |
| December 2001 | $13.52 | $18.27 |
| November 2001 | $14.38 | $19.43 |
| October 2001 | $16.58 | $22.40 |
| September 2001 | $14.55 | $19.66 |
| August 2001 | $16.01 | $21.64 |
| July 2001 | $15.92 | $21.51 |
| June 2001 | $14.84 | $20.05 |
| May 2001 | $12.80 | $17.30 |
| April 2001 | $13.45 | $18.18 |
| March 2001 | $10.43 | $14.10 |
| February 2001 | $13.84 | $18.70 |
| January 2001 | $13.32 | $18 |
| December 2000 | $11.93 | $16.12 |
| November 2000 | $11.10 | $15 |
| October 2000 | $11.10 | $15 |
| September 2000 | $8.88 | $12 |
| August 2000 | $7.58 | $10.25 |
| July 2000 | $6.66 | $9 |
| June 2000 | $6.57 | $8.88 |
| May 2000 | $6.71 | $9.06 |
| April 2000 | $6.66 | $9 |
| March 2000 | $7.58 | $10.25 |
| February 2000 | $7.17 | $9.69 |
| January 2000 | $7.77 | $10.50 |
| December 1999 | $7.58 | $10.25 |
| November 1999 | $9.62 | $13 |
| October 1999 | $9.85 | $13.31 |
| September 1999 | $10.17 | $13.75 |
| August 1999 | $9.30 | $12.56 |
| July 1999 | $9.94 | $13.44 |
| June 1999 | $14.34 | $19.38 |
| May 1999 | $12.26 | $16.56 |
| April 1999 | $13.13 | $17.75 |
| March 1999 | $19.70 | $26.62 |
| February 1999 | $24.33 | $32.88 |
| January 1999 | $22.29 | $30.12 |
| December 1998 | $21.04 | $28.44 |
| November 1998 | $19.84 | $26.81 |
| October 1998 | $17.02 | $23 |
| September 1998 | $20.90 | $28.25 |
| August 1998 | $17.67 | $23.88 |
| July 1998 | $22.57 | $61 |
| June 1998 | $23.53 | $63.59 |
| May 1998 | $23.12 | $62.50 |
| April 1998 | $21.76 | $58.81 |
| March 1998 | $19.98 | $54 |
| February 1998 | $21.90 | $59.19 |
| January 1998 | $19.38 | $52.38 |
| December 1997 | $17.85 | $48.25 |
| November 1997 | $17.39 | $47 |
| October 1997 | $14.71 | $39.75 |
| September 1997 | $15.22 | $41.12 |
| August 1997 | $13.87 | $37.50 |
| July 1997 | $14.24 | $38.50 |
| June 1997 | $13.83 | $37.38 |
| May 1997 | $13.46 | $36.38 |
| April 1997 | $12.12 | $32.75 |
| March 1997 | $9.02 | $24.38 |
| February 1997 | $9.34 | $25.25 |
| January 1997 | $11.05 | $29.88 |
| December 1996 | $16.09 | $43.50 |
| November 1996 | $12.95 | $35 |
| October 1996 | $13.97 | $37.75 |
| September 1996 | $12.53 | $33.88 |
| August 1996 | $11.38 | $30.75 |
| July 1996 | $10.73 | $29 |
| June 1996 | $11.84 | $32 |
| May 1996 | $12.67 | $34.25 |
| April 1996 | $12.02 | $32.50 |
| March 1996 | $11.10 | $30 |
| February 1996 | $12.67 | $34.25 |
| January 1996 | $12.12 | $32.75 |
| December 1995 | $11.93 | $32.25 |
| November 1995 | $14.98 | $40.50 |
| October 1995 | $12.49 | $33.75 |
| September 1995 | $15.58 | $42.12 |
| August 1995 | $10.87 | $29.38 |
| July 1995 | $9.85 | $53.25 |
| June 1995 | $8.97 | $48.50 |
| May 1995 | $7.86 | $42.50 |
| April 1995 | $7.31 | $39.50 |
| March 1995 | $7.40 | $40 |
| February 1995 | $6.13 | $33.12 |
| January 1995 | $6.50 | $35.12 |
| December 1994 | $6.94 | $37.50 |
| November 1994 | $5.74 | $31 |
| October 1994 | $5.16 | $27.88 |
| September 1994 | $4.90 | $26.50 |
| August 1994 | $4.16 | $22.50 |
| July 1994 | $3.38 | $18.25 |
| June 1994 | $3.58 | $19.38 |
| May 1994 | $3.79 | $20.50 |
| April 1994 | $5.18 | $28 |
| March 1994 | $4.35 | $23.50 |
| February 1994 | $5.13 | $27.75 |
| January 1994 | $4.39 | $23.75 |
| December 1993 | $3.47 | $18.75 |
| November 1993 | $3.19 | $17.25 |
| October 1993 | $3.65 | $19.75 |
| September 1993 | $3.61 | $19.50 |
| August 1993 | $3.47 | $18.75 |
| July 1993 | $3.38 | $18.25 |
| June 1993 | $3.38 | $18.25 |
| May 1993 | $3.28 | $17.75 |
| April 1993 | $2.82 | $15.25 |
| March 1993 | $3.01 | $16.25 |
| February 1993 | $2.59 | $14 |
| January 1993 | $3.38 | $18.25 |
| December 1992 | $3.26 | $17.62 |
| November 1992 | $2.89 | $15.62 |
| October 1992 | $2.78 | $15 |
| September 1992 | $2.17 | $11.75 |
| August 1992 | $2.08 | $11.25 |
| July 1992 | $1.90 | $10.25 |
| June 1992 | $1.71 | $9.25 |
STE
List: Contenders
Price: $204.56
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.02%
Payout Ratio: 36.49%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 5.69 USD
P/E Ratio: 40.89
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Volume: 489871
Ebitda: 149.1 millionMarket Capitalization: 19.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 7.66%
DGR5: 7.98%
DGR10: 8.65%