Skip to main content
Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
7.99
+0.37 (4.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20247.407.717.347.637.632.90%807,271
Sep 24, 20247.497.637.397.417.41-0.13%443,464
Sep 23, 20247.607.717.347.427.42-2.11%476,197
Sep 20, 20247.487.667.457.587.581.34%744,976
Sep 19, 20247.607.687.437.487.481.63%409,648
Sep 18, 20247.467.777.357.367.36-1.60%524,822
Sep 17, 20247.487.757.477.487.480.81%552,969
Sep 16, 20247.437.667.207.427.425.25%770,815
Sep 13, 20247.087.386.927.057.05-0.14%549,996
Sep 12, 20246.857.156.817.067.064.28%445,156
Sep 11, 20246.406.796.286.776.775.78%618,020
Sep 10, 20246.356.486.276.406.400.31%445,933
Sep 9, 20246.246.396.106.386.383.57%639,707
Sep 6, 20246.466.506.086.166.16-4.64%850,982
Sep 5, 20246.606.716.446.466.46-2.27%554,860
Sep 4, 20246.967.006.426.616.61-5.16%986,317
Sep 3, 20246.727.006.666.976.971.46%989,920
Aug 30, 20246.806.876.576.876.87-0.72%997,501
Aug 29, 20246.286.966.056.926.92-9.90%3,297,849
Aug 28, 20247.737.767.557.687.68-0.39%470,544
Aug 27, 20247.837.837.677.717.71-1.66%309,756
Aug 26, 20247.978.007.817.847.84-0.76%152,680
Aug 23, 20247.798.047.717.907.902.20%231,920
Aug 22, 20247.998.047.727.737.73-2.89%197,775
Aug 21, 20247.807.977.667.967.962.18%241,722
Aug 20, 20247.807.967.647.797.790.13%265,575
Aug 19, 20247.617.827.537.787.783.46%570,789
Aug 16, 20247.497.747.427.527.52-0.53%276,485
Aug 15, 20247.377.657.377.567.564.42%398,177
Aug 14, 20247.367.397.087.247.24-1.50%383,530
Aug 13, 20247.197.447.087.357.353.67%456,628
Aug 12, 20247.227.257.087.097.09-1.53%293,561
Aug 9, 20247.217.377.047.207.20-0.83%1,234,926
Aug 8, 20247.327.457.237.267.260.55%446,222
Aug 7, 20247.657.727.227.227.22-4.50%329,679
Aug 6, 20247.567.687.477.567.56-369,951
Aug 5, 20247.507.737.397.567.56-3.94%403,175
Aug 2, 20248.028.057.767.877.87-4.95%813,705
Aug 1, 20248.568.608.028.288.28-3.27%691,401
Jul 31, 20248.588.988.448.568.561.54%726,072
Jul 30, 20248.608.678.428.438.43-1.52%316,932
Jul 29, 20248.878.888.528.568.56-3.93%346,318
Jul 26, 20249.009.008.698.918.910.56%268,662
Jul 25, 20248.699.098.688.868.861.49%283,761
Jul 24, 20248.979.078.678.738.73-3.54%346,265
Jul 23, 20249.079.209.029.059.05-1.09%191,258
Jul 22, 20249.389.388.989.159.15-0.54%183,336
Jul 19, 20249.009.228.889.209.201.88%305,678
Jul 18, 20249.519.558.949.039.03-4.24%313,930
Jul 17, 20249.319.659.259.439.43-0.53%572,586
Jul 16, 20248.909.588.909.489.487.00%645,387
Jul 15, 20249.219.258.808.868.86-3.01%384,590
Jul 12, 20248.939.268.809.149.143.81%539,880
Jul 11, 20248.678.998.628.808.803.41%506,826
Jul 10, 20248.558.628.438.518.51-0.35%384,205
Jul 9, 20248.868.888.538.548.54-3.50%393,929
Jul 8, 20248.889.138.798.858.85-0.11%451,900
Jul 5, 20248.558.928.518.868.863.02%298,932
Jul 3, 20248.388.878.358.608.603.24%333,975
Jul 2, 20248.328.548.278.338.330.36%394,254
Jul 1, 20248.378.578.178.308.30-1.07%494,757
Jun 28, 20248.478.558.198.398.39-490,507
Jun 27, 20248.448.498.208.398.39-0.12%360,334
Jun 26, 20248.098.578.088.408.403.19%499,402
Jun 25, 20248.198.208.078.148.14-1.09%611,891
Jun 24, 20248.268.408.198.238.23-0.72%676,584
Jun 21, 20248.178.318.078.298.291.22%1,831,442
Jun 20, 20248.218.348.028.198.19-0.24%727,419
Jun 18, 20248.208.438.068.218.210.12%697,475
Jun 17, 20248.308.388.098.208.20-2.61%1,275,611
Jun 14, 20248.788.858.388.428.42-5.18%653,156
Jun 13, 20248.979.128.828.888.88-1.11%675,253
Jun 12, 20249.379.458.958.988.98-1.37%415,162
Jun 11, 20249.349.359.069.119.11-3.34%414,425
Jun 10, 20248.999.488.959.429.424.09%634,869
Jun 7, 20249.519.518.999.059.05-6.41%871,565
Jun 6, 20248.909.858.799.679.677.80%1,538,988
Jun 5, 20248.769.108.718.978.973.10%1,166,316
Jun 4, 20248.588.758.538.708.700.35%299,608
Jun 3, 20248.688.798.548.678.670.12%751,039
May 31, 20249.059.058.588.668.66-3.99%758,539
May 30, 20249.479.698.979.029.022.27%967,103
May 29, 20248.919.118.788.828.82-3.50%762,058
May 28, 20249.159.349.029.149.140.88%452,153
May 24, 20249.049.198.939.069.060.22%357,406
May 23, 20249.159.198.909.049.04-0.77%531,071
May 22, 20249.239.289.069.119.11-1.62%371,738
May 21, 20249.549.599.269.269.26-3.49%296,063
May 20, 20249.789.909.589.609.60-1.89%400,316
May 17, 20249.759.809.659.789.780.82%310,552
May 16, 20249.629.799.609.709.70-0.10%457,064
May 15, 20249.949.969.649.719.71-0.51%283,148
May 14, 20249.709.989.569.769.762.31%892,970
May 13, 20249.559.839.489.549.540.74%840,906
May 10, 20249.479.509.209.479.47-399,965
May 9, 20249.239.579.189.479.472.60%500,179
May 8, 20249.569.649.189.239.23-4.25%505,745
May 7, 20249.829.909.649.649.64-2.03%231,936
May 6, 20249.789.989.669.849.841.23%240,517
May 3, 20249.8410.059.669.729.720.73%327,024