Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
11.05
-0.15 (-1.34%)
At close: Jan 28, 2026, 4:00 PM EST
11.02
-0.03 (-0.27%)
Pre-market: Jan 29, 2026, 4:35 AM EST
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 11.29 | 11.38 | 11.00 | 11.05 | 11.05 | -1.34% | 892,508 |
| Jan 27, 2026 | 10.93 | 11.25 | 10.84 | 11.20 | 11.20 | 2.28% | 663,986 |
| Jan 26, 2026 | 11.08 | 11.10 | 10.89 | 10.95 | 10.95 | -0.99% | 693,730 |
| Jan 23, 2026 | 11.46 | 11.52 | 11.02 | 11.06 | 11.06 | -3.83% | 644,230 |
| Jan 22, 2026 | 11.30 | 11.69 | 11.30 | 11.50 | 11.50 | 3.32% | 1,395,008 |
| Jan 21, 2026 | 11.04 | 11.30 | 10.85 | 11.13 | 11.13 | 2.11% | 1,427,160 |
| Jan 20, 2026 | 10.83 | 11.46 | 10.74 | 10.90 | 10.90 | -2.59% | 1,935,126 |
| Jan 16, 2026 | 12.06 | 12.24 | 10.95 | 11.19 | 11.19 | -3.70% | 4,068,230 |
| Jan 15, 2026 | 10.25 | 11.79 | 10.17 | 11.62 | 11.62 | 14.71% | 4,774,540 |
| Jan 14, 2026 | 9.99 | 10.18 | 9.97 | 10.13 | 10.13 | 1.40% | 569,534 |
| Jan 13, 2026 | 10.42 | 10.47 | 9.94 | 9.99 | 9.99 | -4.13% | 598,483 |
| Jan 12, 2026 | 10.28 | 10.51 | 10.22 | 10.42 | 10.42 | 0.97% | 569,633 |
| Jan 9, 2026 | 10.44 | 10.52 | 10.17 | 10.32 | 10.32 | -0.86% | 621,606 |
| Jan 8, 2026 | 10.10 | 10.66 | 10.07 | 10.41 | 10.41 | 3.27% | 1,210,171 |
| Jan 7, 2026 | 10.27 | 10.27 | 9.95 | 10.08 | 10.08 | -2.42% | 932,673 |
| Jan 6, 2026 | 9.70 | 10.47 | 9.52 | 10.33 | 10.33 | 6.06% | 1,397,099 |
| Jan 5, 2026 | 9.12 | 9.88 | 9.12 | 9.74 | 9.74 | 8.10% | 1,188,596 |
| Jan 2, 2026 | 8.77 | 9.03 | 8.73 | 9.01 | 9.01 | 3.80% | 454,203 |
| Dec 31, 2025 | 8.70 | 8.71 | 8.55 | 8.68 | 8.68 | -0.46% | 701,884 |
| Dec 30, 2025 | 8.82 | 8.86 | 8.71 | 8.72 | 8.72 | -1.02% | 635,699 |
| Dec 29, 2025 | 8.84 | 8.90 | 8.76 | 8.81 | 8.81 | -1.56% | 688,281 |
| Dec 26, 2025 | 9.07 | 9.07 | 8.83 | 8.95 | 8.95 | -1.43% | 595,791 |
| Dec 24, 2025 | 9.12 | 9.16 | 9.00 | 9.08 | 9.08 | -0.66% | 243,172 |
| Dec 23, 2025 | 9.24 | 9.30 | 9.06 | 9.14 | 9.14 | -1.19% | 562,254 |
| Dec 22, 2025 | 9.01 | 9.40 | 9.01 | 9.25 | 9.25 | 3.35% | 877,526 |
| Dec 19, 2025 | 9.07 | 9.14 | 8.91 | 8.95 | 8.95 | -1.32% | 3,167,350 |
| Dec 18, 2025 | 9.11 | 9.40 | 9.05 | 9.07 | 9.07 | 0.67% | 818,695 |
| Dec 17, 2025 | 9.04 | 9.29 | 9.01 | 9.01 | 9.01 | -0.66% | 908,785 |
| Dec 16, 2025 | 9.06 | 9.29 | 9.02 | 9.07 | 9.07 | -0.33% | 603,906 |
| Dec 15, 2025 | 9.47 | 9.51 | 9.06 | 9.10 | 9.10 | -2.99% | 828,646 |
| Dec 12, 2025 | 9.48 | 9.92 | 9.38 | 9.38 | 9.38 | -0.64% | 705,919 |
| Dec 11, 2025 | 9.29 | 9.52 | 9.25 | 9.44 | 9.44 | 1.61% | 1,009,752 |
| Dec 10, 2025 | 9.15 | 9.44 | 9.12 | 9.29 | 9.29 | 1.20% | 585,030 |
| Dec 9, 2025 | 9.00 | 9.32 | 9.00 | 9.18 | 9.18 | 0.77% | 675,760 |
| Dec 8, 2025 | 9.10 | 9.20 | 8.98 | 9.11 | 9.11 | 0.66% | 579,846 |
| Dec 5, 2025 | 9.14 | 9.20 | 9.05 | 9.05 | 9.05 | -1.31% | 389,827 |
| Dec 4, 2025 | 8.98 | 9.22 | 8.93 | 9.17 | 9.17 | 2.12% | 594,418 |
| Dec 3, 2025 | 8.74 | 9.00 | 8.67 | 8.98 | 8.98 | 2.63% | 516,477 |
| Dec 2, 2025 | 8.63 | 8.85 | 8.60 | 8.75 | 8.75 | 1.39% | 400,865 |
| Dec 1, 2025 | 8.64 | 8.75 | 8.46 | 8.63 | 8.63 | -1.82% | 795,550 |
| Nov 28, 2025 | 8.70 | 8.81 | 8.63 | 8.79 | 8.79 | 1.74% | 343,501 |
| Nov 26, 2025 | 8.55 | 8.74 | 8.51 | 8.64 | 8.64 | 1.17% | 366,680 |
| Nov 25, 2025 | 8.60 | 8.65 | 8.42 | 8.54 | 8.54 | -0.47% | 573,610 |
| Nov 24, 2025 | 8.56 | 8.62 | 8.45 | 8.58 | 8.58 | 0.47% | 638,308 |
| Nov 21, 2025 | 8.29 | 8.60 | 8.12 | 8.54 | 8.54 | 4.15% | 846,364 |
| Nov 20, 2025 | 8.53 | 8.63 | 8.17 | 8.20 | 8.20 | -2.26% | 663,042 |
| Nov 19, 2025 | 8.50 | 8.70 | 8.35 | 8.39 | 8.39 | -1.29% | 563,255 |
| Nov 18, 2025 | 8.45 | 8.61 | 8.38 | 8.50 | 8.50 | -0.35% | 666,821 |
| Nov 17, 2025 | 8.98 | 9.08 | 8.52 | 8.53 | 8.53 | -4.69% | 793,748 |
| Nov 14, 2025 | 8.91 | 9.30 | 8.83 | 8.95 | 8.95 | -4.07% | 1,268,837 |