Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
7.42
-0.22 (-2.88%)
At close: Mar 30, 2026, 4:00 PM EDT
7.50
+0.08 (1.08%)
After-hours: Mar 30, 2026, 7:50 PM EDT
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 7.70 | 7.75 | 7.34 | 7.42 | 7.42 | -2.88% | 1,035,435 |
| Mar 27, 2026 | 7.81 | 7.82 | 7.61 | 7.64 | 7.64 | -3.41% | 546,266 |
| Mar 26, 2026 | 8.04 | 8.10 | 7.89 | 7.91 | 7.91 | -2.10% | 552,280 |
| Mar 25, 2026 | 8.15 | 8.24 | 8.02 | 8.08 | 8.08 | 0.50% | 720,079 |
| Mar 24, 2026 | 7.70 | 8.13 | 7.70 | 8.04 | 8.04 | 2.94% | 905,635 |
| Mar 23, 2026 | 7.84 | 7.96 | 7.67 | 7.81 | 7.81 | 2.76% | 637,572 |
| Mar 20, 2026 | 7.77 | 7.79 | 7.54 | 7.60 | 7.60 | -2.19% | 918,572 |
| Mar 19, 2026 | 7.65 | 7.87 | 7.55 | 7.77 | 7.77 | -0.38% | 710,982 |
| Mar 18, 2026 | 7.98 | 8.10 | 7.77 | 7.80 | 7.80 | -3.35% | 561,157 |
| Mar 17, 2026 | 7.98 | 8.28 | 7.90 | 8.07 | 8.07 | 0.75% | 753,041 |
| Mar 16, 2026 | 8.00 | 8.05 | 7.78 | 8.01 | 8.01 | 1.78% | 814,977 |
| Mar 13, 2026 | 8.20 | 8.27 | 7.83 | 7.87 | 7.87 | -3.91% | 1,010,363 |
| Mar 12, 2026 | 8.15 | 8.30 | 8.00 | 8.19 | 8.19 | -1.33% | 1,031,517 |
| Mar 11, 2026 | 8.23 | 8.31 | 8.03 | 8.30 | 8.30 | 0.12% | 989,565 |
| Mar 10, 2026 | 8.62 | 8.64 | 8.21 | 8.29 | 8.29 | -3.49% | 1,125,754 |
| Mar 9, 2026 | 8.47 | 8.71 | 8.30 | 8.59 | 8.59 | -1.94% | 2,561,244 |
| Mar 6, 2026 | 8.57 | 9.02 | 8.57 | 8.76 | 8.76 | -3.74% | 1,210,790 |
| Mar 5, 2026 | 8.68 | 9.10 | 8.18 | 9.10 | 9.10 | -7.14% | 4,129,191 |
| Mar 4, 2026 | 9.53 | 9.83 | 9.39 | 9.80 | 9.80 | 3.81% | 838,585 |
| Mar 3, 2026 | 9.35 | 9.48 | 8.95 | 9.44 | 9.44 | -2.38% | 680,351 |
| Mar 2, 2026 | 9.36 | 9.93 | 9.36 | 9.67 | 9.67 | 0.42% | 1,311,291 |
| Feb 27, 2026 | 9.70 | 9.72 | 9.38 | 9.63 | 9.63 | -2.63% | 633,917 |
| Feb 26, 2026 | 9.90 | 9.92 | 9.55 | 9.89 | 9.89 | 0.41% | 862,942 |
| Feb 25, 2026 | 9.96 | 9.99 | 9.67 | 9.85 | 9.85 | -1.10% | 814,263 |
| Feb 24, 2026 | 10.17 | 10.22 | 9.85 | 9.96 | 9.96 | -1.68% | 889,722 |
| Feb 23, 2026 | 10.42 | 10.52 | 9.99 | 10.13 | 10.13 | -3.06% | 681,536 |
| Feb 20, 2026 | 10.66 | 10.95 | 10.40 | 10.45 | 10.45 | -2.88% | 506,000 |
| Feb 19, 2026 | 10.72 | 10.95 | 10.54 | 10.76 | 10.76 | -0.19% | 631,837 |
| Feb 18, 2026 | 10.68 | 10.99 | 10.51 | 10.78 | 10.78 | 1.03% | 824,372 |
| Feb 17, 2026 | 10.82 | 10.86 | 10.50 | 10.67 | 10.67 | -2.73% | 503,946 |
| Feb 13, 2026 | 11.02 | 11.24 | 10.75 | 10.97 | 10.97 | 0.18% | 603,291 |
| Feb 12, 2026 | 11.39 | 11.47 | 10.81 | 10.95 | 10.95 | -2.93% | 612,914 |
| Feb 11, 2026 | 11.33 | 11.65 | 11.02 | 11.28 | 11.28 | 0.36% | 554,902 |
| Feb 10, 2026 | 11.41 | 11.57 | 11.20 | 11.24 | 11.24 | -1.06% | 619,680 |
| Feb 9, 2026 | 11.14 | 11.50 | 10.89 | 11.36 | 11.36 | 0.98% | 972,418 |
| Feb 6, 2026 | 10.35 | 11.32 | 10.32 | 11.25 | 11.25 | 10.08% | 834,752 |
| Feb 5, 2026 | 10.29 | 10.44 | 10.11 | 10.22 | 10.22 | -3.40% | 797,688 |
| Feb 4, 2026 | 11.00 | 11.19 | 10.40 | 10.58 | 10.58 | -3.29% | 804,883 |
| Feb 3, 2026 | 11.18 | 11.34 | 10.63 | 10.94 | 10.94 | -1.62% | 1,113,974 |
| Feb 2, 2026 | 10.59 | 11.27 | 10.55 | 11.12 | 11.12 | 3.93% | 1,064,962 |
| Jan 30, 2026 | 11.08 | 11.39 | 10.65 | 10.70 | 10.70 | -4.80% | 733,092 |
| Jan 29, 2026 | 11.09 | 11.39 | 10.75 | 11.24 | 11.24 | 1.72% | 1,222,736 |
| Jan 28, 2026 | 11.29 | 11.38 | 11.00 | 11.05 | 11.05 | -1.34% | 892,508 |
| Jan 27, 2026 | 10.93 | 11.25 | 10.84 | 11.20 | 11.20 | 2.28% | 663,986 |
| Jan 26, 2026 | 11.08 | 11.10 | 10.89 | 10.95 | 10.95 | -0.99% | 693,730 |
| Jan 23, 2026 | 11.46 | 11.52 | 11.02 | 11.06 | 11.06 | -3.83% | 644,230 |
| Jan 22, 2026 | 11.30 | 11.69 | 11.30 | 11.50 | 11.50 | 3.32% | 1,395,008 |
| Jan 21, 2026 | 11.04 | 11.30 | 10.85 | 11.13 | 11.13 | 2.11% | 1,427,160 |
| Jan 20, 2026 | 10.83 | 11.46 | 10.74 | 10.90 | 10.90 | -2.59% | 1,935,126 |
| Jan 16, 2026 | 12.06 | 12.24 | 10.95 | 11.19 | 11.19 | -3.70% | 4,068,230 |