Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
9.50
+0.04 (0.42%)
At close: Nov 7, 2025, 4:00 PM EST
9.59
+0.09 (0.95%)
After-hours: Nov 7, 2025, 7:42 PM EST
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.24 | 9.51 | 9.18 | 9.50 | 9.50 | 0.42% | 645,243 |
| Nov 6, 2025 | 9.81 | 9.84 | 9.35 | 9.46 | 9.46 | -3.96% | 696,473 |
| Nov 5, 2025 | 9.88 | 9.99 | 9.77 | 9.85 | 9.85 | -0.20% | 592,191 |
| Nov 4, 2025 | 10.30 | 10.37 | 9.84 | 9.87 | 9.87 | -6.80% | 902,739 |
| Nov 3, 2025 | 10.66 | 10.70 | 10.33 | 10.59 | 10.59 | -0.28% | 644,879 |
| Oct 31, 2025 | 10.86 | 10.91 | 10.30 | 10.62 | 10.62 | -1.48% | 705,823 |
| Oct 30, 2025 | 11.00 | 11.04 | 10.76 | 10.78 | 10.78 | -2.88% | 600,894 |
| Oct 29, 2025 | 11.50 | 11.66 | 11.08 | 11.10 | 11.10 | -3.73% | 653,689 |
| Oct 28, 2025 | 11.81 | 12.01 | 11.53 | 11.53 | 11.53 | -3.19% | 770,156 |
| Oct 27, 2025 | 12.01 | 12.08 | 11.65 | 11.91 | 11.91 | -0.67% | 762,415 |
| Oct 24, 2025 | 11.92 | 12.28 | 11.83 | 11.99 | 11.99 | 1.78% | 1,035,948 |
| Oct 23, 2025 | 11.30 | 12.05 | 11.15 | 11.78 | 11.78 | 4.25% | 1,873,145 |
| Oct 22, 2025 | 12.21 | 12.38 | 11.01 | 11.30 | 11.30 | -8.50% | 1,783,579 |
| Oct 21, 2025 | 12.63 | 12.81 | 12.09 | 12.35 | 12.35 | -0.72% | 2,428,681 |
| Oct 20, 2025 | 11.16 | 12.49 | 11.04 | 12.44 | 12.44 | 13.92% | 2,950,988 |
| Oct 17, 2025 | 11.29 | 11.58 | 10.85 | 10.92 | 10.92 | -4.88% | 656,730 |
| 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 |