Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
11.60
-0.06 (-0.56%)
At close: Sep 25, 2025, 4:00 PM EDT
11.59
-0.01 (-0.04%)
After-hours: Sep 25, 2025, 5:31 PM EDT
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 11.18 | 11.79 | 11.07 | 11.52 | - | -1.20% | 955,270 |
| 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 |
| Aug 28, 2025 | 11.07 | 11.44 | 11.00 | 11.23 | 11.23 | 1.72% | 1,228,011 |
| Aug 27, 2025 | 10.83 | 11.19 | 10.45 | 11.04 | 11.04 | 2.70% | 1,331,191 |
| Aug 26, 2025 | 10.90 | 11.18 | 10.66 | 10.75 | 10.75 | -1.56% | 819,152 |
| Aug 25, 2025 | 11.01 | 11.19 | 10.81 | 10.92 | 10.92 | -1.44% | 961,218 |
| Aug 22, 2025 | 10.86 | 11.17 | 10.74 | 11.08 | 11.08 | 2.88% | 1,588,116 |
| Aug 21, 2025 | 10.49 | 11.02 | 10.26 | 10.77 | 10.77 | 4.36% | 1,797,572 |
| Aug 20, 2025 | 10.82 | 11.08 | 10.28 | 10.32 | 10.32 | -2.73% | 2,246,861 |
| Aug 19, 2025 | 9.88 | 10.75 | 9.85 | 10.61 | 10.61 | 13.84% | 5,528,189 |
| Aug 18, 2025 | 9.42 | 9.53 | 9.25 | 9.32 | 9.32 | -0.85% | 547,888 |
| Aug 15, 2025 | 9.25 | 9.44 | 9.18 | 9.40 | 9.40 | 1.95% | 902,545 |
| Aug 14, 2025 | 9.67 | 9.73 | 9.04 | 9.22 | 9.22 | -7.89% | 1,693,768 |
| Aug 13, 2025 | 9.49 | 10.27 | 9.39 | 10.01 | 10.01 | -11.96% | 3,285,862 |
| Aug 12, 2025 | 11.00 | 11.57 | 10.93 | 11.37 | 11.37 | 5.47% | 753,990 |
| Aug 11, 2025 | 11.06 | 11.06 | 10.74 | 10.78 | 10.78 | -2.53% | 269,697 |
| Aug 8, 2025 | 10.73 | 11.15 | 10.71 | 11.06 | 11.06 | 3.56% | 267,418 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.56 | 10.68 | 10.68 | -1.66% | 299,510 |
| Aug 6, 2025 | 10.88 | 10.93 | 10.66 | 10.86 | 10.86 | -0.28% | 287,549 |
| Aug 5, 2025 | 10.76 | 10.97 | 10.69 | 10.89 | 10.89 | 1.59% | 267,805 |
| Aug 4, 2025 | 10.72 | 10.86 | 10.63 | 10.72 | 10.72 | 1.23% | 220,874 |
| Aug 1, 2025 | 10.47 | 10.77 | 10.47 | 10.59 | 10.59 | -2.22% | 340,153 |
| Jul 31, 2025 | 10.81 | 11.09 | 10.75 | 10.83 | 10.83 | -0.28% | 283,258 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.65 | 10.86 | 10.86 | 0.09% | 414,844 |
| Jul 29, 2025 | 11.17 | 11.18 | 10.79 | 10.85 | 10.85 | -2.52% | 423,287 |
| Jul 28, 2025 | 11.02 | 11.15 | 10.97 | 11.13 | 11.13 | 2.39% | 359,041 |
| Jul 25, 2025 | 11.40 | 11.40 | 10.82 | 10.87 | 10.87 | -1.00% | 390,769 |
| Jul 24, 2025 | 11.61 | 11.61 | 10.91 | 10.98 | 10.98 | -5.43% | 609,682 |
| Jul 23, 2025 | 11.80 | 11.90 | 11.48 | 11.61 | 11.61 | -1.02% | 727,548 |
| Jul 22, 2025 | 10.97 | 12.39 | 10.93 | 11.73 | 11.73 | 6.93% | 1,914,977 |
| Jul 21, 2025 | 10.97 | 11.23 | 10.85 | 10.97 | 10.97 | 1.20% | 232,914 |
| Jul 18, 2025 | 11.13 | 11.17 | 10.79 | 10.84 | 10.84 | -1.72% | 331,559 |
| Jul 17, 2025 | 10.96 | 11.23 | 10.95 | 11.03 | 11.03 | 0.36% | 274,404 |