Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
10.92
-0.56 (-4.88%)
At close: Oct 17, 2025, 4:00 PM EDT
11.14
+0.22 (2.01%)
After-hours: Oct 17, 2025, 7:55 PM EDT
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.29 | 11.58 | 10.85 | 10.92 | 10.92 | -4.88% | 634,348 |
| Oct 16, 2025 | 11.93 | 12.27 | 11.40 | 11.48 | 11.48 | -0.52% | 1,101,464 |
| Oct 15, 2025 | 11.08 | 11.55 | 11.07 | 11.54 | 11.54 | 6.26% | 765,928 |
| Oct 14, 2025 | 10.70 | 11.00 | 10.40 | 10.86 | 10.86 | -0.09% | 684,451 |
| Oct 13, 2025 | 10.65 | 10.97 | 10.61 | 10.87 | 10.87 | 4.32% | 579,825 |
| Oct 10, 2025 | 11.27 | 11.51 | 10.41 | 10.42 | 10.42 | -8.68% | 785,212 |
| Oct 9, 2025 | 11.49 | 11.65 | 11.30 | 11.41 | 11.41 | -0.70% | 489,220 |
| Oct 8, 2025 | 11.54 | 11.66 | 11.40 | 11.49 | 11.49 | -0.52% | 665,759 |
| Oct 7, 2025 | 11.96 | 12.25 | 11.44 | 11.55 | 11.55 | -2.78% | 809,597 |
| Oct 6, 2025 | 11.77 | 11.92 | 11.60 | 11.88 | 11.88 | 2.06% | 775,817 |
| Oct 3, 2025 | 11.61 | 11.95 | 11.56 | 11.64 | 11.64 | 0.52% | 675,130 |
| Oct 2, 2025 | 11.24 | 11.61 | 11.21 | 11.58 | 11.58 | 4.51% | 710,181 |
| Oct 1, 2025 | 11.08 | 11.19 | 11.01 | 11.08 | 11.08 | -1.07% | 560,205 |
| Sep 30, 2025 | 11.39 | 11.47 | 11.04 | 11.20 | 11.20 | -0.97% | 550,805 |
| Sep 29, 2025 | 11.74 | 11.84 | 11.26 | 11.31 | 11.31 | -2.67% | 663,717 |
| Sep 26, 2025 | 11.57 | 11.76 | 11.37 | 11.62 | 11.62 | 0.26% | 1,206,520 |
| Sep 25, 2025 | 11.18 | 11.79 | 11.07 | 11.59 | 11.59 | -0.60% | 1,123,564 |
| Sep 24, 2025 | 11.70 | 12.10 | 11.62 | 11.66 | 11.66 | -0.26% | 2,077,085 |
| Sep 23, 2025 | 10.47 | 11.72 | 10.47 | 11.69 | 11.69 | 12.73% | 2,614,675 |
| Sep 22, 2025 | 10.50 | 10.53 | 10.09 | 10.37 | 10.37 | -1.52% | 1,152,642 |
| Sep 19, 2025 | 10.00 | 10.69 | 9.85 | 10.53 | 10.53 | 6.04% | 3,351,230 |
| Sep 18, 2025 | 9.92 | 10.12 | 9.84 | 9.93 | 9.93 | 0.91% | 961,290 |
| Sep 17, 2025 | 9.87 | 10.16 | 9.71 | 9.84 | 9.84 | -0.20% | 956,864 |
| Sep 16, 2025 | 9.83 | 9.87 | 9.66 | 9.86 | 9.86 | -0.10% | 596,415 |
| Sep 15, 2025 | 9.87 | 10.05 | 9.82 | 9.87 | 9.87 | 0.61% | 547,643 |
| Sep 12, 2025 | 9.83 | 9.88 | 9.68 | 9.81 | 9.81 | -0.41% | 630,029 |
| Sep 11, 2025 | 9.76 | 10.01 | 9.73 | 9.85 | 9.85 | 0.51% | 589,404 |
| Sep 10, 2025 | 10.12 | 10.28 | 9.62 | 9.80 | 9.80 | -3.16% | 1,337,839 |
| Sep 9, 2025 | 10.21 | 10.30 | 9.97 | 10.12 | 10.12 | -1.75% | 840,359 |
| Sep 8, 2025 | 10.24 | 10.37 | 10.17 | 10.30 | 10.30 | 0.59% | 553,897 |
| Sep 5, 2025 | 10.22 | 10.34 | 10.03 | 10.24 | 10.24 | 0.59% | 504,895 |
| Sep 4, 2025 | 10.15 | 10.19 | 9.96 | 10.18 | 10.18 | 0.39% | 599,181 |
| Sep 3, 2025 | 10.38 | 10.45 | 10.03 | 10.14 | 10.14 | -2.22% | 635,680 |
| Sep 2, 2025 | 10.41 | 10.52 | 10.16 | 10.37 | 10.37 | -2.63% | 760,919 |
| Aug 29, 2025 | 11.20 | 11.20 | 10.55 | 10.65 | 10.65 | -5.16% | 939,822 |
| Aug 28, 2025 | 11.07 | 11.44 | 11.00 | 11.23 | 11.23 | 1.72% | 1,228,011 |
| Aug 27, 2025 | 10.83 | 11.19 | 10.45 | 11.04 | 11.04 | 2.70% | 1,331,191 |
| Aug 26, 2025 | 10.90 | 11.18 | 10.66 | 10.75 | 10.75 | -1.56% | 819,152 |
| Aug 25, 2025 | 11.01 | 11.19 | 10.81 | 10.92 | 10.92 | -1.44% | 961,218 |
| Aug 22, 2025 | 10.86 | 11.17 | 10.74 | 11.08 | 11.08 | 2.88% | 1,588,116 |
| Aug 21, 2025 | 10.49 | 11.02 | 10.26 | 10.77 | 10.77 | 4.36% | 1,797,572 |
| Aug 20, 2025 | 10.82 | 11.08 | 10.28 | 10.32 | 10.32 | -2.73% | 2,246,861 |
| Aug 19, 2025 | 9.88 | 10.75 | 9.85 | 10.61 | 10.61 | 13.84% | 5,528,189 |
| Aug 18, 2025 | 9.42 | 9.53 | 9.25 | 9.32 | 9.32 | -0.85% | 547,888 |
| Aug 15, 2025 | 9.25 | 9.44 | 9.18 | 9.40 | 9.40 | 1.95% | 902,545 |
| Aug 14, 2025 | 9.67 | 9.73 | 9.04 | 9.22 | 9.22 | -7.89% | 1,693,768 |
| Aug 13, 2025 | 9.49 | 10.27 | 9.39 | 10.01 | 10.01 | -11.96% | 3,285,862 |
| Aug 12, 2025 | 11.00 | 11.57 | 10.93 | 11.37 | 11.37 | 5.47% | 753,990 |
| Aug 11, 2025 | 11.06 | 11.06 | 10.74 | 10.78 | 10.78 | -2.53% | 269,697 |
| Aug 8, 2025 | 10.73 | 11.15 | 10.71 | 11.06 | 11.06 | 3.56% | 267,418 |