Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
10.12
-0.17 (-1.65%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.22 | 10.23 | 9.96 | 10.09 | - | -1.90% | 192,645 |
| Mar 27, 2025 | 10.11 | 10.30 | 9.92 | 10.29 | 10.29 | 1.33% | 383,160 |
| Mar 26, 2025 | 10.27 | 10.33 | 10.04 | 10.15 | 10.15 | -0.78% | 279,417 |
| Mar 25, 2025 | 10.35 | 10.44 | 10.23 | 10.23 | 10.23 | -1.16% | 333,882 |
| Mar 24, 2025 | 10.34 | 10.42 | 10.22 | 10.35 | 10.35 | 1.57% | 231,919 |
| Mar 21, 2025 | 10.31 | 10.44 | 10.17 | 10.19 | 10.19 | -2.58% | 600,862 |
| Mar 20, 2025 | 10.37 | 10.55 | 10.20 | 10.46 | 10.46 | 0.10% | 302,695 |
| Mar 19, 2025 | 10.17 | 10.47 | 10.17 | 10.45 | 10.45 | 2.85% | 349,043 |
| Mar 18, 2025 | 10.15 | 10.19 | 9.97 | 10.16 | 10.16 | -0.64% | 279,692 |
| Mar 17, 2025 | 9.81 | 10.41 | 9.81 | 10.23 | 10.23 | 3.60% | 730,919 |
| Mar 14, 2025 | 9.75 | 10.04 | 9.69 | 9.87 | 9.87 | 2.49% | 380,712 |
| Mar 13, 2025 | 9.63 | 9.83 | 9.51 | 9.63 | 9.63 | -0.98% | 334,076 |
| Mar 12, 2025 | 10.00 | 10.00 | 9.68 | 9.73 | 9.73 | 0.26% | 667,202 |
| Mar 11, 2025 | 9.49 | 9.75 | 9.28 | 9.70 | 9.70 | 2.00% | 590,713 |
| Mar 10, 2025 | 9.48 | 9.64 | 9.35 | 9.51 | 9.51 | -3.26% | 647,852 |
| Mar 7, 2025 | 9.61 | 9.86 | 9.26 | 9.83 | 9.83 | 0.92% | 512,019 |
| Mar 6, 2025 | 10.02 | 10.20 | 9.49 | 9.74 | 9.74 | -5.89% | 1,247,716 |
| Mar 5, 2025 | 9.89 | 10.57 | 9.61 | 10.35 | 10.35 | -2.45% | 1,152,950 |
| Mar 4, 2025 | 10.24 | 10.78 | 10.07 | 10.61 | 10.61 | 1.73% | 877,944 |
| Mar 3, 2025 | 10.64 | 10.83 | 10.30 | 10.43 | 10.43 | -1.32% | 498,812 |
| Feb 28, 2025 | 10.51 | 10.71 | 10.32 | 10.57 | 10.57 | -0.75% | 292,922 |
| Feb 27, 2025 | 10.63 | 10.79 | 10.58 | 10.65 | 10.65 | -0.84% | 298,838 |
| Feb 26, 2025 | 10.60 | 10.96 | 10.60 | 10.74 | 10.74 | 0.37% | 283,742 |
| Feb 25, 2025 | 10.94 | 11.12 | 10.58 | 10.70 | 10.70 | -3.25% | 497,436 |
| Feb 24, 2025 | 11.26 | 11.31 | 10.96 | 11.06 | 11.06 | -1.16% | 548,761 |
| Feb 21, 2025 | 11.63 | 11.76 | 11.09 | 11.19 | 11.19 | -2.86% | 566,653 |
| Feb 20, 2025 | 11.81 | 11.88 | 11.44 | 11.52 | 11.52 | -3.36% | 511,476 |
| Feb 19, 2025 | 11.80 | 11.98 | 11.80 | 11.92 | 11.92 | 0.25% | 307,370 |
| Feb 18, 2025 | 12.00 | 12.15 | 11.80 | 11.89 | 11.89 | -0.83% | 441,353 |
| Feb 14, 2025 | 11.89 | 12.22 | 11.78 | 11.99 | 11.99 | 1.87% | 391,989 |
| Feb 13, 2025 | 11.63 | 11.88 | 11.54 | 11.77 | 11.77 | 1.82% | 598,796 |
| Feb 12, 2025 | 11.51 | 11.86 | 11.42 | 11.56 | 11.56 | -0.69% | 492,659 |
| Feb 11, 2025 | 11.83 | 12.05 | 11.56 | 11.64 | 11.64 | -3.48% | 539,261 |
| Feb 10, 2025 | 12.11 | 12.39 | 11.93 | 12.06 | 12.06 | -1.07% | 621,668 |
| Feb 7, 2025 | 12.81 | 12.83 | 12.18 | 12.19 | 12.19 | -5.14% | 1,117,604 |
| Feb 6, 2025 | 12.59 | 12.88 | 12.32 | 12.85 | 12.85 | 2.64% | 821,001 |
| Feb 5, 2025 | 12.50 | 12.58 | 12.21 | 12.52 | 12.52 | 0.56% | 740,793 |
| Feb 4, 2025 | 11.56 | 12.51 | 11.45 | 12.45 | 12.45 | 10.08% | 3,120,897 |
| Feb 3, 2025 | 10.84 | 11.41 | 10.48 | 11.31 | 11.31 | 21.48% | 4,668,620 |
| Jan 31, 2025 | 9.38 | 9.62 | 9.17 | 9.31 | 9.31 | -0.80% | 293,138 |
| Jan 30, 2025 | 9.60 | 9.91 | 9.37 | 9.39 | 9.39 | -2.24% | 580,061 |
| Jan 29, 2025 | 9.60 | 9.73 | 9.42 | 9.60 | 9.60 | -0.83% | 193,379 |
| Jan 28, 2025 | 9.83 | 9.86 | 9.33 | 9.68 | 9.68 | -1.02% | 476,856 |
| Jan 27, 2025 | 9.70 | 9.96 | 9.54 | 9.78 | 9.78 | -0.71% | 437,158 |
| Jan 24, 2025 | 9.27 | 10.12 | 9.25 | 9.85 | 9.85 | 6.95% | 1,127,050 |
| Jan 23, 2025 | 9.22 | 9.30 | 9.11 | 9.21 | 9.21 | -1.18% | 346,243 |
| Jan 22, 2025 | 9.56 | 9.69 | 9.22 | 9.32 | 9.32 | -2.20% | 285,641 |
| Jan 21, 2025 | 9.01 | 9.64 | 9.00 | 9.53 | 9.53 | 6.12% | 602,825 |
| Jan 17, 2025 | 9.15 | 9.21 | 8.93 | 8.98 | 8.98 | -0.44% | 307,326 |
| Jan 16, 2025 | 8.81 | 9.20 | 8.75 | 9.02 | 9.02 | 2.97% | 330,649 |