Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
11.19
-0.33 (-2.86%)
At close: Feb 21, 2025, 4:00 PM
11.76
+0.57 (5.09%)
After-hours: Feb 21, 2025, 6:01 PM EST
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 11.81 | 11.88 | 11.44 | 11.52 | 11.52 | -3.36% | 511,476 |
| Feb 19, 2025 | 11.80 | 11.98 | 11.80 | 11.92 | 11.92 | 0.25% | 307,370 |
| Feb 18, 2025 | 12.00 | 12.15 | 11.80 | 11.89 | 11.89 | -0.83% | 441,353 |
| Feb 14, 2025 | 11.89 | 12.22 | 11.78 | 11.99 | 11.99 | 1.87% | 391,989 |
| Feb 13, 2025 | 11.63 | 11.88 | 11.54 | 11.77 | 11.77 | 1.82% | 598,796 |
| Feb 12, 2025 | 11.51 | 11.86 | 11.42 | 11.56 | 11.56 | -0.69% | 492,659 |
| Feb 11, 2025 | 11.83 | 12.05 | 11.56 | 11.64 | 11.64 | -3.48% | 539,261 |
| Feb 10, 2025 | 12.11 | 12.39 | 11.93 | 12.06 | 12.06 | -1.07% | 621,668 |
| Feb 7, 2025 | 12.81 | 12.83 | 12.18 | 12.19 | 12.19 | -5.14% | 1,117,604 |
| Feb 6, 2025 | 12.59 | 12.88 | 12.32 | 12.85 | 12.85 | 2.64% | 821,001 |
| Feb 5, 2025 | 12.50 | 12.58 | 12.21 | 12.52 | 12.52 | 0.56% | 740,793 |
| Feb 4, 2025 | 11.56 | 12.51 | 11.45 | 12.45 | 12.45 | 10.08% | 3,120,897 |
| Feb 3, 2025 | 10.84 | 11.41 | 10.48 | 11.31 | 11.31 | 21.48% | 4,668,620 |
| Jan 31, 2025 | 9.38 | 9.62 | 9.17 | 9.31 | 9.31 | -0.80% | 293,138 |
| Jan 30, 2025 | 9.60 | 9.91 | 9.37 | 9.39 | 9.39 | -2.24% | 580,061 |
| Jan 29, 2025 | 9.60 | 9.73 | 9.42 | 9.60 | 9.60 | -0.83% | 193,379 |
| Jan 28, 2025 | 9.83 | 9.86 | 9.33 | 9.68 | 9.68 | -1.02% | 476,856 |
| Jan 27, 2025 | 9.70 | 9.96 | 9.54 | 9.78 | 9.78 | -0.71% | 437,158 |
| Jan 24, 2025 | 9.27 | 10.12 | 9.25 | 9.85 | 9.85 | 6.95% | 1,127,050 |
| Jan 23, 2025 | 9.22 | 9.30 | 9.11 | 9.21 | 9.21 | -1.18% | 346,243 |
| Jan 22, 2025 | 9.56 | 9.69 | 9.22 | 9.32 | 9.32 | -2.20% | 285,641 |
| Jan 21, 2025 | 9.01 | 9.64 | 9.00 | 9.53 | 9.53 | 6.12% | 602,825 |
| Jan 17, 2025 | 9.15 | 9.21 | 8.93 | 8.98 | 8.98 | -0.44% | 307,326 |
| Jan 16, 2025 | 8.81 | 9.20 | 8.75 | 9.02 | 9.02 | 2.97% | 330,649 |
| Jan 15, 2025 | 8.87 | 9.04 | 8.66 | 8.76 | 8.76 | 2.10% | 444,810 |
| Jan 14, 2025 | 8.92 | 9.10 | 8.56 | 8.58 | 8.58 | -3.27% | 275,631 |
| Jan 13, 2025 | 9.06 | 9.06 | 8.36 | 8.87 | 8.87 | -2.85% | 911,116 |
| Jan 10, 2025 | 8.89 | 9.18 | 8.85 | 9.13 | 9.13 | 1.44% | 393,009 |
| Jan 8, 2025 | 9.10 | 9.10 | 8.81 | 9.00 | 9.00 | -2.07% | 437,523 |
| Jan 7, 2025 | 9.51 | 9.73 | 9.07 | 9.19 | 9.19 | -2.85% | 282,002 |
| Jan 6, 2025 | 9.20 | 9.65 | 9.13 | 9.46 | 9.46 | 4.19% | 445,124 |
| Jan 3, 2025 | 8.83 | 9.12 | 8.71 | 9.08 | 9.08 | 4.37% | 290,274 |
| Jan 2, 2025 | 8.94 | 9.08 | 8.58 | 8.70 | 8.70 | -2.14% | 340,930 |
| Dec 31, 2024 | 9.00 | 9.18 | 8.79 | 8.89 | 8.89 | 0.11% | 405,153 |
| Dec 30, 2024 | 8.97 | 9.10 | 8.76 | 8.88 | 8.88 | -2.95% | 527,988 |
| Dec 27, 2024 | 9.34 | 9.43 | 9.01 | 9.15 | 9.15 | -2.24% | 296,772 |
| Dec 26, 2024 | 9.36 | 9.62 | 9.30 | 9.36 | 9.36 | -0.21% | 595,732 |
| Dec 24, 2024 | 9.19 | 9.53 | 9.17 | 9.38 | 9.38 | 1.30% | 321,792 |
| Dec 23, 2024 | 9.52 | 9.63 | 9.19 | 9.26 | 9.26 | -2.01% | 495,868 |
| Dec 20, 2024 | 9.46 | 9.80 | 9.30 | 9.45 | 9.45 | -1.15% | 1,188,390 |
| Dec 19, 2024 | 9.72 | 10.09 | 9.54 | 9.56 | 9.56 | -1.04% | 423,605 |
| Dec 18, 2024 | 10.09 | 10.51 | 9.62 | 9.66 | 9.66 | -3.30% | 651,745 |
| Dec 17, 2024 | 10.14 | 10.19 | 9.64 | 9.99 | 9.99 | -2.44% | 778,991 |
| Dec 16, 2024 | 10.06 | 10.43 | 9.81 | 10.24 | 10.24 | 1.59% | 741,607 |
| Dec 13, 2024 | 10.87 | 10.87 | 9.86 | 10.08 | 10.08 | -6.58% | 871,964 |
| Dec 12, 2024 | 10.37 | 10.82 | 10.20 | 10.79 | 10.79 | 4.35% | 838,150 |
| Dec 11, 2024 | 10.18 | 10.49 | 9.97 | 10.34 | 10.34 | 1.77% | 1,017,652 |
| Dec 10, 2024 | 10.15 | 10.34 | 9.92 | 10.16 | 10.16 | -0.59% | 444,369 |
| Dec 9, 2024 | 9.73 | 10.39 | 9.60 | 10.22 | 10.22 | 6.46% | 874,007 |
| Dec 6, 2024 | 9.35 | 9.61 | 9.16 | 9.60 | 9.60 | 3.45% | 619,076 |
| Dec 5, 2024 | 9.82 | 9.86 | 9.21 | 9.28 | 9.28 | -6.26% | 464,964 |
| Dec 4, 2024 | 9.36 | 10.13 | 9.30 | 9.90 | 9.90 | 5.32% | 880,423 |
| Dec 3, 2024 | 9.50 | 9.52 | 9.28 | 9.40 | 9.40 | -1.67% | 473,680 |
| Dec 2, 2024 | 9.61 | 9.91 | 9.52 | 9.56 | 9.56 | -0.62% | 564,617 |
| Nov 29, 2024 | 9.50 | 9.76 | 9.50 | 9.62 | 9.62 | 0.73% | 215,006 |
| Nov 27, 2024 | 9.57 | 9.96 | 9.47 | 9.55 | 9.55 | 0.21% | 522,504 |
| Nov 26, 2024 | 9.66 | 9.82 | 9.50 | 9.53 | 9.53 | -2.36% | 608,324 |
| Nov 25, 2024 | 9.54 | 10.07 | 9.36 | 9.76 | 9.76 | 3.39% | 1,877,077 |
| Nov 22, 2024 | 9.39 | 9.54 | 9.29 | 9.44 | 9.44 | 0.53% | 427,047 |
| Nov 21, 2024 | 9.31 | 9.62 | 9.12 | 9.39 | 9.39 | 0.97% | 526,641 |
| 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 |