Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
9.45
+0.15 (1.56%)
Nov 21, 2024, 11:37 AM EST - Market open
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.12 | 9.49 | 9.05 | 9.30 | 9.30 | 1.20% | 461,802 |
| Nov 19, 2024 | 8.90 | 9.27 | 8.80 | 9.19 | 9.19 | 0.66% | 633,137 |
| Nov 18, 2024 | 9.35 | 9.47 | 9.11 | 9.13 | 9.13 | -1.40% | 740,964 |
| Nov 15, 2024 | 9.53 | 9.59 | 9.15 | 9.26 | 9.26 | -3.64% | 757,236 |
| Nov 14, 2024 | 10.18 | 10.28 | 9.49 | 9.61 | 9.61 | -4.95% | 1,321,664 |
| Nov 13, 2024 | 10.30 | 10.60 | 9.66 | 10.11 | 10.11 | 20.50% | 3,189,949 |
| Nov 12, 2024 | 8.61 | 8.70 | 8.26 | 8.39 | 8.39 | -4.11% | 640,781 |
| Nov 11, 2024 | 7.70 | 8.85 | 7.68 | 8.75 | 8.75 | 14.08% | 1,557,175 |
| Nov 8, 2024 | 7.73 | 7.84 | 7.62 | 7.67 | 7.67 | -1.79% | 391,868 |
| Nov 7, 2024 | 8.11 | 8.12 | 7.78 | 7.81 | 7.81 | -2.74% | 391,702 |
| Nov 6, 2024 | 7.94 | 8.10 | 7.81 | 8.03 | 8.03 | 3.08% | 677,323 |
| Nov 5, 2024 | 7.22 | 7.92 | 7.22 | 7.79 | 7.79 | 9.26% | 885,953 |
| Nov 4, 2024 | 7.29 | 7.40 | 7.13 | 7.13 | 7.13 | -2.73% | 384,819 |
| Nov 1, 2024 | 7.23 | 7.51 | 7.23 | 7.33 | 7.33 | 2.52% | 602,873 |
| Oct 31, 2024 | 7.14 | 7.30 | 7.07 | 7.15 | 7.15 | 0.14% | 425,207 |
| Oct 30, 2024 | 7.42 | 7.57 | 7.13 | 7.14 | 7.14 | -4.67% | 371,764 |
| Oct 29, 2024 | 7.62 | 7.70 | 7.40 | 7.49 | 7.49 | -2.73% | 494,658 |
| Oct 28, 2024 | 7.20 | 8.11 | 7.19 | 7.70 | 7.70 | 9.92% | 1,394,908 |
| Oct 25, 2024 | 7.06 | 7.18 | 6.92 | 7.01 | 7.01 | -0.50% | 427,157 |
| Oct 24, 2024 | 7.30 | 7.31 | 7.03 | 7.04 | 7.04 | -3.96% | 358,392 |
| Oct 23, 2024 | 7.45 | 7.53 | 7.22 | 7.33 | 7.33 | -2.14% | 230,618 |
| Oct 22, 2024 | 7.53 | 7.61 | 7.42 | 7.49 | 7.49 | -0.66% | 278,084 |
| Oct 21, 2024 | 7.72 | 7.72 | 7.38 | 7.54 | 7.54 | -2.08% | 366,704 |
| Oct 18, 2024 | 7.52 | 7.77 | 7.48 | 7.70 | 7.70 | 3.29% | 518,098 |
| Oct 17, 2024 | 7.44 | 7.57 | 7.33 | 7.46 | 7.46 | 0.07% | 484,394 |
| Oct 16, 2024 | 7.33 | 7.55 | 7.28 | 7.45 | 7.45 | 2.05% | 295,546 |
| Oct 15, 2024 | 7.18 | 7.32 | 7.16 | 7.30 | 7.30 | 0.76% | 242,502 |
| Oct 14, 2024 | 7.35 | 7.35 | 7.19 | 7.25 | 7.25 | -0.34% | 262,149 |
| Oct 11, 2024 | 7.30 | 7.43 | 7.25 | 7.27 | 7.27 | -0.41% | 379,072 |
| Oct 10, 2024 | 7.36 | 7.41 | 7.24 | 7.30 | 7.30 | -2.28% | 209,752 |
| Oct 9, 2024 | 7.47 | 7.64 | 7.44 | 7.47 | 7.47 | 0.07% | 409,080 |
| Oct 8, 2024 | 7.69 | 7.73 | 7.41 | 7.47 | 7.47 | -3.43% | 256,716 |
| Oct 7, 2024 | 7.77 | 7.96 | 7.70 | 7.73 | 7.73 | -0.77% | 425,306 |
| Oct 4, 2024 | 7.84 | 7.89 | 7.71 | 7.79 | 7.79 | 1.04% | 258,961 |
| Oct 3, 2024 | 7.55 | 7.80 | 7.51 | 7.71 | 7.71 | 1.05% | 296,269 |
| Oct 2, 2024 | 7.78 | 7.83 | 7.56 | 7.63 | 7.63 | -2.68% | 409,449 |
| Oct 1, 2024 | 8.33 | 8.33 | 7.82 | 7.84 | 7.84 | -5.66% | 444,308 |
| Sep 30, 2024 | 8.21 | 8.45 | 8.16 | 8.31 | 8.31 | 2.09% | 602,136 |
| Sep 27, 2024 | 8.09 | 8.14 | 7.89 | 8.14 | 8.14 | 1.88% | 602,919 |
| Sep 26, 2024 | 7.76 | 8.01 | 7.67 | 7.99 | 7.99 | 4.79% | 426,419 |
| Sep 25, 2024 | 7.40 | 7.71 | 7.34 | 7.63 | 7.63 | 2.90% | 807,271 |
| Sep 24, 2024 | 7.49 | 7.63 | 7.39 | 7.41 | 7.41 | -0.13% | 443,464 |
| Sep 23, 2024 | 7.60 | 7.71 | 7.34 | 7.42 | 7.42 | -2.11% | 476,197 |
| Sep 20, 2024 | 7.48 | 7.66 | 7.45 | 7.58 | 7.58 | 1.34% | 744,976 |
| Sep 19, 2024 | 7.60 | 7.68 | 7.43 | 7.48 | 7.48 | 1.63% | 409,648 |
| Sep 18, 2024 | 7.46 | 7.77 | 7.35 | 7.36 | 7.36 | -1.60% | 524,822 |
| Sep 17, 2024 | 7.48 | 7.75 | 7.47 | 7.48 | 7.48 | 0.81% | 552,969 |
| Sep 16, 2024 | 7.43 | 7.66 | 7.20 | 7.42 | 7.42 | 5.25% | 770,815 |
| Sep 13, 2024 | 7.08 | 7.38 | 6.92 | 7.05 | 7.05 | -0.14% | 549,996 |
| Sep 12, 2024 | 6.85 | 7.15 | 6.81 | 7.06 | 7.06 | 4.28% | 445,156 |
| Sep 11, 2024 | 6.40 | 6.79 | 6.28 | 6.77 | 6.77 | 5.78% | 618,020 |
| Sep 10, 2024 | 6.35 | 6.48 | 6.27 | 6.40 | 6.40 | 0.31% | 445,933 |
| Sep 9, 2024 | 6.24 | 6.39 | 6.10 | 6.38 | 6.38 | 3.57% | 639,707 |
| Sep 6, 2024 | 6.46 | 6.50 | 6.08 | 6.16 | 6.16 | -4.64% | 850,982 |
| Sep 5, 2024 | 6.60 | 6.71 | 6.44 | 6.46 | 6.46 | -2.27% | 554,860 |
| Sep 4, 2024 | 6.96 | 7.00 | 6.42 | 6.61 | 6.61 | -5.16% | 986,317 |
| Sep 3, 2024 | 6.72 | 7.00 | 6.66 | 6.97 | 6.97 | 1.46% | 989,920 |
| Aug 30, 2024 | 6.80 | 6.87 | 6.57 | 6.87 | 6.87 | -0.72% | 997,501 |
| Aug 29, 2024 | 6.28 | 6.96 | 6.05 | 6.92 | 6.92 | -9.90% | 3,297,849 |
| Aug 28, 2024 | 7.73 | 7.76 | 7.55 | 7.68 | 7.68 | -0.39% | 470,544 |
| Aug 27, 2024 | 7.83 | 7.83 | 7.67 | 7.71 | 7.71 | -1.66% | 309,756 |
| Aug 26, 2024 | 7.97 | 8.00 | 7.81 | 7.84 | 7.84 | -0.76% | 152,680 |
| Aug 23, 2024 | 7.79 | 8.04 | 7.71 | 7.90 | 7.90 | 2.20% | 231,920 |
| Aug 22, 2024 | 7.99 | 8.04 | 7.72 | 7.73 | 7.73 | -2.89% | 197,775 |
| Aug 21, 2024 | 7.80 | 7.97 | 7.66 | 7.96 | 7.96 | 2.18% | 241,722 |
| Aug 20, 2024 | 7.80 | 7.96 | 7.64 | 7.79 | 7.79 | 0.13% | 265,575 |
| Aug 19, 2024 | 7.61 | 7.82 | 7.53 | 7.78 | 7.78 | 3.46% | 570,789 |
| Aug 16, 2024 | 7.49 | 7.74 | 7.42 | 7.52 | 7.52 | -0.53% | 276,485 |
| Aug 15, 2024 | 7.37 | 7.65 | 7.37 | 7.56 | 7.56 | 4.42% | 398,177 |
| Aug 14, 2024 | 7.36 | 7.39 | 7.08 | 7.24 | 7.24 | -1.50% | 383,530 |
| Aug 13, 2024 | 7.19 | 7.44 | 7.08 | 7.35 | 7.35 | 3.67% | 456,628 |
| Aug 12, 2024 | 7.22 | 7.25 | 7.08 | 7.09 | 7.09 | -1.53% | 293,561 |
| Aug 9, 2024 | 7.21 | 7.37 | 7.04 | 7.20 | 7.20 | -0.83% | 1,234,926 |
| Aug 8, 2024 | 7.32 | 7.45 | 7.23 | 7.26 | 7.26 | 0.55% | 446,222 |
| Aug 7, 2024 | 7.65 | 7.72 | 7.22 | 7.22 | 7.22 | -4.50% | 329,679 |
| Aug 6, 2024 | 7.56 | 7.68 | 7.47 | 7.56 | 7.56 | - | 369,951 |
| Aug 5, 2024 | 7.50 | 7.73 | 7.39 | 7.56 | 7.56 | -3.94% | 403,175 |
| Aug 2, 2024 | 8.02 | 8.05 | 7.76 | 7.87 | 7.87 | -4.95% | 813,705 |
| Aug 1, 2024 | 8.56 | 8.60 | 8.02 | 8.28 | 8.28 | -3.27% | 691,401 |
| Jul 31, 2024 | 8.58 | 8.98 | 8.44 | 8.56 | 8.56 | 1.54% | 726,072 |
| Jul 30, 2024 | 8.60 | 8.67 | 8.42 | 8.43 | 8.43 | -1.52% | 316,932 |
| Jul 29, 2024 | 8.87 | 8.88 | 8.52 | 8.56 | 8.56 | -3.93% | 346,318 |
| Jul 26, 2024 | 9.00 | 9.00 | 8.69 | 8.91 | 8.91 | 0.56% | 268,662 |
| Jul 25, 2024 | 8.69 | 9.09 | 8.68 | 8.86 | 8.86 | 1.49% | 283,761 |
| Jul 24, 2024 | 8.97 | 9.07 | 8.67 | 8.73 | 8.73 | -3.54% | 346,265 |
| Jul 23, 2024 | 9.07 | 9.20 | 9.02 | 9.05 | 9.05 | -1.09% | 191,258 |
| Jul 22, 2024 | 9.38 | 9.38 | 8.98 | 9.15 | 9.15 | -0.54% | 183,336 |
| Jul 19, 2024 | 9.00 | 9.22 | 8.88 | 9.20 | 9.20 | 1.88% | 305,678 |
| Jul 18, 2024 | 9.51 | 9.55 | 8.94 | 9.03 | 9.03 | -4.24% | 313,930 |
| Jul 17, 2024 | 9.31 | 9.65 | 9.25 | 9.43 | 9.43 | -0.53% | 572,586 |
| Jul 16, 2024 | 8.90 | 9.58 | 8.90 | 9.48 | 9.48 | 7.00% | 645,387 |
| Jul 15, 2024 | 9.21 | 9.25 | 8.80 | 8.86 | 8.86 | -3.01% | 384,590 |
| Jul 12, 2024 | 8.93 | 9.26 | 8.80 | 9.14 | 9.14 | 3.81% | 539,880 |
| Jul 11, 2024 | 8.67 | 8.99 | 8.62 | 8.80 | 8.80 | 3.41% | 506,826 |
| Jul 10, 2024 | 8.55 | 8.62 | 8.43 | 8.51 | 8.51 | -0.35% | 384,205 |
| Jul 9, 2024 | 8.86 | 8.88 | 8.53 | 8.54 | 8.54 | -3.50% | 393,929 |
| Jul 8, 2024 | 8.88 | 9.13 | 8.79 | 8.85 | 8.85 | -0.11% | 451,900 |
| Jul 5, 2024 | 8.55 | 8.92 | 8.51 | 8.86 | 8.86 | 3.02% | 298,932 |
| Jul 3, 2024 | 8.38 | 8.87 | 8.35 | 8.60 | 8.60 | 3.24% | 333,975 |
| Jul 2, 2024 | 8.32 | 8.54 | 8.27 | 8.33 | 8.33 | 0.36% | 394,254 |