Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
10.41
+0.04 (0.39%)
At close: Jun 5, 2025, 4:00 PM
10.20
-0.21 (-2.02%)
After-hours: Jun 5, 2025, 4:36 PM EDT

Stratasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202510.3410.5710.3410.51-1.35%48,902
Jun 4, 202510.4410.6010.3710.3710.37-0.48%238,424
Jun 3, 202510.1410.439.9110.4210.422.16%700,979
Jun 2, 202510.2910.3210.0110.2010.20-1.26%466,653
May 30, 202510.4610.4610.1310.3310.33-1.53%316,606
May 29, 202510.7210.7310.4010.4910.49-1.41%306,274
May 28, 202510.7210.7710.6210.6410.64-0.75%331,303
May 27, 202510.4810.7310.4010.7210.723.88%364,014
May 23, 202510.3210.4110.2610.3210.32-1.34%323,247
May 22, 202510.5810.6710.4510.4610.46-1.23%273,628
May 21, 202511.0011.0710.5410.5910.59-4.77%452,813
May 20, 202511.0811.2810.9611.1211.120.54%288,144
May 19, 202511.0011.0910.8411.0611.06-0.94%263,801
May 16, 202511.1811.3111.0811.1711.170.95%466,859
May 15, 202510.9711.0910.7811.0611.060.91%472,802
May 14, 202510.9611.2410.9110.9610.96-0.45%439,045
May 13, 202510.9711.2210.8011.0111.01-0.23%435,704
May 12, 202511.2511.4911.0111.0411.040.32%634,520
May 9, 202511.0311.4210.7311.0011.00-1.17%729,430
May 8, 202510.6011.5510.5111.1311.1314.51%2,070,270
May 7, 20259.739.859.609.729.720.21%411,258
May 6, 20259.509.749.509.709.701.04%234,228
May 5, 20259.559.689.459.609.60-0.52%230,256
May 2, 20259.529.859.529.659.652.12%293,016
May 1, 20259.459.549.419.459.450.11%269,350
Apr 30, 20259.409.529.279.449.44-1.97%423,765
Apr 29, 20259.709.769.529.639.63-0.31%390,541
Apr 28, 20259.539.749.529.669.661.58%346,156
Apr 25, 20259.369.559.329.519.510.96%316,340
Apr 24, 20259.169.499.169.429.423.06%304,271
Apr 23, 20259.369.569.129.149.140.88%262,690
Apr 22, 20258.829.258.829.069.063.78%478,271
Apr 21, 20259.019.028.648.738.73-3.85%496,133
Apr 17, 20259.399.439.089.089.08-2.58%498,656
Apr 16, 20259.249.389.189.329.32-0.53%544,231
Apr 15, 20259.399.779.369.379.37-0.53%400,009
Apr 14, 20259.299.569.179.429.423.63%666,171
Apr 11, 20259.059.158.709.099.091.68%556,377
Apr 10, 20258.889.198.788.948.94-1.87%329,747
Apr 9, 20258.609.408.509.119.114.47%834,438
Apr 8, 20259.249.358.628.728.72-3.96%655,135
Apr 7, 20258.479.468.479.089.080.67%1,136,771
Apr 4, 20259.109.268.579.029.02-4.45%677,736
Apr 3, 20259.439.709.349.449.44-5.41%496,327
Apr 2, 20259.699.999.699.989.981.84%312,428
Apr 1, 20259.769.899.649.809.800.10%350,975
Mar 31, 20259.8910.049.679.799.79-3.21%631,289
Mar 28, 202510.2210.249.9610.1210.12-1.65%342,091
Mar 27, 202510.1110.309.9210.2910.291.33%383,160
Mar 26, 202510.2710.3310.0410.1510.15-0.78%279,417