Stratasys Ltd. (SSYS)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	10.77	10.85	10.63	10.76	10.76	0.47%	359,067
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
May 13, 2025	10.97	11.22	10.80	11.01	11.01	-0.23%	435,704
May 12, 2025	11.25	11.49	11.01	11.04	11.04	0.32%	634,520
May 9, 2025	11.03	11.42	10.73	11.00	11.00	-1.17%	729,430
May 8, 2025	10.60	11.55	10.51	11.13	11.13	14.51%	2,070,270
May 7, 2025	9.73	9.85	9.60	9.72	9.72	0.21%	411,258
May 6, 2025	9.50	9.74	9.50	9.70	9.70	1.04%	234,228
May 5, 2025	9.55	9.68	9.45	9.60	9.60	-0.52%	230,256
May 2, 2025	9.52	9.85	9.52	9.65	9.65	2.12%	293,016
May 1, 2025	9.45	9.54	9.41	9.45	9.45	0.11%	269,350
Apr 30, 2025	9.40	9.52	9.27	9.44	9.44	-1.97%	423,765
Apr 29, 2025	9.70	9.76	9.52	9.63	9.63	-0.31%	390,541
Apr 28, 2025	9.53	9.74	9.52	9.66	9.66	1.58%	346,156
Apr 25, 2025	9.36	9.55	9.32	9.51	9.51	0.96%	316,340
Apr 24, 2025	9.16	9.49	9.16	9.42	9.42	3.06%	304,271
Apr 23, 2025	9.36	9.56	9.12	9.14	9.14	0.88%	262,690
Apr 22, 2025	8.82	9.25	8.82	9.06	9.06	3.78%	478,271
Apr 21, 2025	9.01	9.02	8.64	8.73	8.73	-3.85%	496,133
Apr 17, 2025	9.39	9.43	9.08	9.08	9.08	-2.58%	498,656
Apr 16, 2025	9.24	9.38	9.18	9.32	9.32	-0.53%	544,231
Apr 15, 2025	9.39	9.77	9.36	9.37	9.37	-0.53%	400,009
Apr 14, 2025	9.29	9.56	9.17	9.42	9.42	3.63%	666,171

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.