Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
11.04
+0.04 (0.32%)
At close: May 12, 2025, 4:00 PM
10.97
-0.06 (-0.59%)
Pre-market: May 13, 2025, 8:22 AM EDT
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.25 | 11.49 | 11.01 | 11.04 | 11.04 | 0.32% | 600,907 |
| May 9, 2025 | 11.03 | 11.42 | 10.73 | 11.00 | 11.00 | -1.17% | 729,430 |
| May 8, 2025 | 10.60 | 11.55 | 10.51 | 11.13 | 11.13 | 14.51% | 2,070,270 |
| May 7, 2025 | 9.73 | 9.85 | 9.60 | 9.72 | 9.72 | 0.21% | 411,258 |
| May 6, 2025 | 9.50 | 9.74 | 9.50 | 9.70 | 9.70 | 1.04% | 234,228 |
| May 5, 2025 | 9.55 | 9.68 | 9.45 | 9.60 | 9.60 | -0.52% | 230,256 |
| May 2, 2025 | 9.52 | 9.85 | 9.52 | 9.65 | 9.65 | 2.12% | 293,016 |
| May 1, 2025 | 9.45 | 9.54 | 9.41 | 9.45 | 9.45 | 0.11% | 269,350 |
| Apr 30, 2025 | 9.40 | 9.52 | 9.27 | 9.44 | 9.44 | -1.97% | 423,765 |
| Apr 29, 2025 | 9.70 | 9.76 | 9.52 | 9.63 | 9.63 | -0.31% | 390,541 |
| Apr 28, 2025 | 9.53 | 9.74 | 9.52 | 9.66 | 9.66 | 1.58% | 346,156 |
| Apr 25, 2025 | 9.36 | 9.55 | 9.32 | 9.51 | 9.51 | 0.96% | 316,340 |
| Apr 24, 2025 | 9.16 | 9.49 | 9.16 | 9.42 | 9.42 | 3.06% | 304,271 |
| Apr 23, 2025 | 9.36 | 9.56 | 9.12 | 9.14 | 9.14 | 0.88% | 262,690 |
| Apr 22, 2025 | 8.82 | 9.25 | 8.82 | 9.06 | 9.06 | 3.78% | 478,271 |
| Apr 21, 2025 | 9.01 | 9.02 | 8.64 | 8.73 | 8.73 | -3.85% | 496,133 |
| Apr 17, 2025 | 9.39 | 9.43 | 9.08 | 9.08 | 9.08 | -2.58% | 498,656 |
| Apr 16, 2025 | 9.24 | 9.38 | 9.18 | 9.32 | 9.32 | -0.53% | 544,231 |
| Apr 15, 2025 | 9.39 | 9.77 | 9.36 | 9.37 | 9.37 | -0.53% | 400,009 |
| Apr 14, 2025 | 9.29 | 9.56 | 9.17 | 9.42 | 9.42 | 3.63% | 666,171 |
| Apr 11, 2025 | 9.05 | 9.15 | 8.70 | 9.09 | 9.09 | 1.68% | 556,377 |
| Apr 10, 2025 | 8.88 | 9.19 | 8.78 | 8.94 | 8.94 | -1.87% | 329,747 |
| Apr 9, 2025 | 8.60 | 9.40 | 8.50 | 9.11 | 9.11 | 4.47% | 834,438 |
| Apr 8, 2025 | 9.24 | 9.35 | 8.62 | 8.72 | 8.72 | -3.96% | 655,135 |
| Apr 7, 2025 | 8.47 | 9.46 | 8.47 | 9.08 | 9.08 | 0.67% | 1,136,771 |
| Apr 4, 2025 | 9.10 | 9.26 | 8.57 | 9.02 | 9.02 | -4.45% | 677,736 |
| Apr 3, 2025 | 9.43 | 9.70 | 9.34 | 9.44 | 9.44 | -5.41% | 496,327 |
| Apr 2, 2025 | 9.69 | 9.99 | 9.69 | 9.98 | 9.98 | 1.84% | 312,428 |
| Apr 1, 2025 | 9.76 | 9.89 | 9.64 | 9.80 | 9.80 | 0.10% | 350,975 |
| Mar 31, 2025 | 9.89 | 10.04 | 9.67 | 9.79 | 9.79 | -3.21% | 631,289 |
| Mar 28, 2025 | 10.22 | 10.24 | 9.96 | 10.12 | 10.12 | -1.65% | 342,091 |
| Mar 27, 2025 | 10.11 | 10.30 | 9.92 | 10.29 | 10.29 | 1.33% | 383,160 |
| Mar 26, 2025 | 10.27 | 10.33 | 10.04 | 10.15 | 10.15 | -0.78% | 279,417 |
| Mar 25, 2025 | 10.35 | 10.44 | 10.23 | 10.23 | 10.23 | -1.16% | 333,882 |
| Mar 24, 2025 | 10.34 | 10.42 | 10.22 | 10.35 | 10.35 | 1.57% | 231,919 |
| Mar 21, 2025 | 10.31 | 10.44 | 10.17 | 10.19 | 10.19 | -2.58% | 600,862 |
| Mar 20, 2025 | 10.37 | 10.55 | 10.20 | 10.46 | 10.46 | 0.10% | 302,695 |
| Mar 19, 2025 | 10.17 | 10.47 | 10.17 | 10.45 | 10.45 | 2.85% | 349,043 |
| Mar 18, 2025 | 10.15 | 10.19 | 9.97 | 10.16 | 10.16 | -0.64% | 279,692 |
| Mar 17, 2025 | 9.81 | 10.41 | 9.81 | 10.23 | 10.23 | 3.60% | 730,919 |
| Mar 14, 2025 | 9.75 | 10.04 | 9.69 | 9.87 | 9.87 | 2.49% | 380,712 |
| Mar 13, 2025 | 9.63 | 9.83 | 9.51 | 9.63 | 9.63 | -0.98% | 334,076 |
| Mar 12, 2025 | 10.00 | 10.00 | 9.68 | 9.73 | 9.73 | 0.26% | 667,202 |
| Mar 11, 2025 | 9.49 | 9.75 | 9.28 | 9.70 | 9.70 | 2.00% | 590,713 |
| Mar 10, 2025 | 9.48 | 9.64 | 9.35 | 9.51 | 9.51 | -3.26% | 647,852 |
| Mar 7, 2025 | 9.61 | 9.86 | 9.26 | 9.83 | 9.83 | 0.92% | 512,019 |
| Mar 6, 2025 | 10.02 | 10.20 | 9.49 | 9.74 | 9.74 | -5.89% | 1,247,716 |
| Mar 5, 2025 | 9.89 | 10.57 | 9.61 | 10.35 | 10.35 | -2.45% | 1,152,950 |
| Mar 4, 2025 | 10.24 | 10.78 | 10.07 | 10.61 | 10.61 | 1.73% | 877,944 |
| Mar 3, 2025 | 10.64 | 10.83 | 10.30 | 10.43 | 10.43 | -1.32% | 498,812 |