Stratasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	11.40	11.40	10.83	10.85	-	-1.18%	244,294
Jul 24, 2025	11.61	11.61	10.91	10.98	10.98	-5.43%	609,682
Jul 23, 2025	11.80	11.90	11.48	11.61	11.61	-1.02%	727,548
Jul 22, 2025	10.97	12.39	10.93	11.73	11.73	6.93%	1,914,977
Jul 21, 2025	10.97	11.23	10.85	10.97	10.97	1.20%	232,914
Jul 18, 2025	11.13	11.17	10.79	10.84	10.84	-1.72%	331,559
Jul 17, 2025	10.96	11.23	10.95	11.03	11.03	0.36%	274,404
Jul 16, 2025	11.12	11.12	10.83	10.99	10.99	-1.08%	441,124
Jul 15, 2025	11.21	11.32	11.09	11.11	11.11	-0.54%	314,690
Jul 14, 2025	11.19	11.38	11.00	11.17	11.17	-0.27%	315,973
Jul 11, 2025	11.45	11.45	11.13	11.20	11.20	-2.18%	346,996
Jul 10, 2025	11.67	11.69	11.30	11.45	11.45	-1.55%	289,091
Jul 9, 2025	11.57	11.77	11.54	11.63	11.63	0.43%	548,387
Jul 8, 2025	11.75	11.85	11.57	11.58	11.58	-1.36%	301,252
Jul 7, 2025	11.75	11.85	11.65	11.74	11.74	0.34%	423,510
Jul 3, 2025	11.69	11.90	11.64	11.70	11.70	0.86%	289,668
Jul 2, 2025	11.37	11.67	11.37	11.60	11.60	2.20%	309,777
Jul 1, 2025	11.40	11.60	11.30	11.35	11.35	-1.05%	310,292
Jun 30, 2025	11.25	11.65	11.25	11.47	11.47	2.41%	467,975
Jun 27, 2025	11.18	11.48	11.02	11.20	11.20	0.18%	416,305
Jun 26, 2025	10.82	11.33	10.79	11.18	11.18	3.90%	505,913
Jun 25, 2025	10.77	10.85	10.63	10.76	10.76	0.47%	363,441
Jun 24, 2025	10.89	10.94	10.69	10.71	10.71	-0.33%	394,338
Jun 23, 2025	10.28	10.78	10.23	10.75	10.75	3.62%	420,870
Jun 20, 2025	10.66	10.73	10.34	10.37	10.37	-1.66%	901,991
Jun 18, 2025	10.67	10.77	10.35	10.55	10.55	-1.45%	329,740
Jun 17, 2025	10.38	10.82	10.30	10.70	10.70	2.20%	593,331
Jun 16, 2025	10.33	10.50	10.29	10.47	10.47	2.65%	418,688
Jun 13, 2025	10.20	10.28	10.06	10.20	10.20	-1.83%	378,395
Jun 12, 2025	10.60	10.61	10.37	10.39	10.39	-2.44%	489,383
Jun 11, 2025	10.76	10.79	10.61	10.65	10.65	-0.09%	333,576
Jun 10, 2025	10.67	10.94	10.62	10.66	10.66	-	418,106
Jun 9, 2025	10.60	10.75	10.55	10.66	10.66	2.01%	530,886
Jun 6, 2025	10.37	10.58	10.35	10.45	10.45	0.38%	185,007
Jun 5, 2025	10.34	10.58	10.34	10.41	10.41	0.39%	278,595
Jun 4, 2025	10.44	10.60	10.37	10.37	10.37	-0.48%	238,424
Jun 3, 2025	10.14	10.43	9.91	10.42	10.42	2.16%	700,979
Jun 2, 2025	10.29	10.32	10.01	10.20	10.20	-1.26%	466,653
May 30, 2025	10.46	10.46	10.13	10.33	10.33	-1.53%	316,606
May 29, 2025	10.72	10.73	10.40	10.49	10.49	-1.41%	306,274
May 28, 2025	10.72	10.77	10.62	10.64	10.64	-0.75%	331,303
May 27, 2025	10.48	10.73	10.40	10.72	10.72	3.88%	364,014
May 23, 2025	10.32	10.41	10.26	10.32	10.32	-1.34%	323,247
May 22, 2025	10.58	10.67	10.45	10.46	10.46	-1.23%	273,628
May 21, 2025	11.00	11.07	10.54	10.59	10.59	-4.77%	452,813
May 20, 2025	11.08	11.28	10.96	11.12	11.12	0.54%	288,144
May 19, 2025	11.00	11.09	10.84	11.06	11.06	-0.94%	263,801
May 16, 2025	11.18	11.31	11.08	11.17	11.17	0.95%	466,859
May 15, 2025	10.97	11.09	10.78	11.06	11.06	0.91%	472,802
May 14, 2025	10.96	11.24	10.91	10.96	10.96	-0.45%	439,045