Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
10.18
+0.04 (0.39%)
At close: Sep 4, 2025, 4:00 PM
10.16
-0.03 (-0.25%)
After-hours: Sep 4, 2025, 7:34 PM EDT
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.10 | 10.18 | 9.97 | 10.16 | - | 0.20% | 598,145 |
| 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 |
| Jul 16, 2025 | 11.12 | 11.12 | 10.83 | 10.99 | 10.99 | -1.08% | 441,124 |
| Jul 15, 2025 | 11.21 | 11.32 | 11.09 | 11.11 | 11.11 | -0.54% | 314,690 |
| Jul 14, 2025 | 11.19 | 11.38 | 11.00 | 11.17 | 11.17 | -0.27% | 315,973 |
| Jul 11, 2025 | 11.45 | 11.45 | 11.13 | 11.20 | 11.20 | -2.18% | 346,996 |
| Jul 10, 2025 | 11.67 | 11.69 | 11.30 | 11.45 | 11.45 | -1.55% | 289,091 |
| Jul 9, 2025 | 11.57 | 11.77 | 11.54 | 11.63 | 11.63 | 0.43% | 548,387 |
| Jul 8, 2025 | 11.75 | 11.85 | 11.57 | 11.58 | 11.58 | -1.36% | 301,252 |
| Jul 7, 2025 | 11.75 | 11.85 | 11.65 | 11.74 | 11.74 | 0.34% | 423,510 |
| Jul 3, 2025 | 11.69 | 11.90 | 11.64 | 11.70 | 11.70 | 0.86% | 289,668 |
| Jul 2, 2025 | 11.37 | 11.67 | 11.37 | 11.60 | 11.60 | 2.20% | 309,777 |
| Jul 1, 2025 | 11.40 | 11.60 | 11.30 | 11.35 | 11.35 | -1.05% | 310,292 |
| Jun 30, 2025 | 11.25 | 11.65 | 11.25 | 11.47 | 11.47 | 2.41% | 467,975 |
| Jun 27, 2025 | 11.18 | 11.48 | 11.02 | 11.20 | 11.20 | 0.18% | 416,305 |
| Jun 26, 2025 | 10.82 | 11.33 | 10.79 | 11.18 | 11.18 | 3.90% | 505,913 |
| Jun 25, 2025 | 10.77 | 10.85 | 10.63 | 10.76 | 10.76 | 0.47% | 363,441 |