Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
7.04
-0.11 (-1.54%)
Oct 29, 2026, 2:03 PM EDT - Market open
Stratasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.13 | 7.24 | 7.04 | 7.04 | 7.04 | -1.54% | 119,823 |
| Oct 28, 2026 | 7.18 | 7.20 | 7.05 | 7.15 | 7.15 | -0.14% | 383,233 |
| Oct 27, 2026 | 7.02 | 7.20 | 6.97 | 7.16 | 7.16 | 2.73% | 395,927 |
| Oct 26, 2026 | 6.86 | 7.02 | 6.71 | 6.97 | 6.97 | 2.50% | 417,373 |
| Oct 23, 2026 | 6.75 | 6.87 | 6.68 | 6.80 | 6.80 | -0.44% | 756,987 |
| Oct 22, 2026 | 6.82 | 6.94 | 6.72 | 6.83 | 6.83 | -1.59% | 1,236,266 |
| Oct 21, 2026 | 7.00 | 7.09 | 6.91 | 6.94 | 6.94 | -0.29% | 1,391,180 |
| Oct 20, 2026 | 6.96 | 7.03 | 6.84 | 6.96 | 6.96 | -0.57% | 1,418,264 |
| Oct 19, 2026 | 7.00 | 7.06 | 6.93 | 7.00 | 7.00 | 0.86% | 370,202 |
| Oct 16, 2026 | 7.15 | 7.18 | 6.83 | 6.94 | 6.94 | -2.53% | 767,940 |
| Oct 15, 2026 | 7.00 | 7.18 | 6.82 | 7.12 | 7.12 | 1.14% | 990,982 |
| Oct 14, 2026 | 7.41 | 7.42 | 6.86 | 7.04 | 7.04 | -6.01% | 1,522,937 |
| Oct 13, 2026 | 7.60 | 7.62 | 7.41 | 7.49 | 7.49 | -2.22% | 1,109,734 |
| Oct 12, 2026 | 7.95 | 7.95 | 7.64 | 7.66 | 7.66 | -4.01% | 696,093 |
| Oct 9, 2026 | 8.08 | 8.11 | 7.95 | 7.98 | 7.98 | -0.87% | 399,748 |
| Oct 8, 2026 | 8.15 | 8.18 | 7.99 | 8.05 | 8.05 | -2.31% | 653,937 |
| Oct 7, 2026 | 8.47 | 8.49 | 8.16 | 8.24 | 8.24 | -3.74% | 510,579 |
| Oct 6, 2026 | 8.67 | 8.80 | 8.56 | 8.56 | 8.56 | -0.23% | 530,859 |
| Oct 5, 2026 | 8.70 | 8.74 | 8.44 | 8.58 | 8.58 | -1.38% | 601,675 |
| Oct 2, 2026 | 8.65 | 8.73 | 8.44 | 8.70 | 8.70 | 1.99% | 791,479 |
| Oct 1, 2026 | 8.31 | 8.54 | 8.24 | 8.53 | 8.53 | 2.65% | 792,737 |
| Sep 30, 2026 | 8.55 | 8.60 | 8.30 | 8.31 | 8.31 | -2.35% | 917,157 |
| Sep 29, 2026 | 8.46 | 8.64 | 8.39 | 8.51 | 8.51 | 1.31% | 788,042 |
| Sep 28, 2026 | 8.14 | 8.46 | 8.09 | 8.40 | 8.40 | 1.69% | 726,960 |
| Sep 25, 2026 | 8.02 | 8.30 | 7.93 | 8.26 | 8.26 | 2.99% | 604,048 |
| Sep 24, 2026 | 7.98 | 8.06 | 7.93 | 8.02 | 8.02 | -0.12% | 453,696 |
| Sep 23, 2026 | 8.10 | 8.22 | 8.00 | 8.03 | 8.03 | -1.35% | 358,950 |
| Sep 22, 2026 | 7.98 | 8.19 | 7.94 | 8.14 | 8.14 | 2.91% | 524,014 |
| Sep 21, 2026 | 8.15 | 8.20 | 7.82 | 7.91 | 7.91 | -1.12% | 924,371 |
| Sep 18, 2026 | 7.99 | 8.07 | 7.78 | 8.00 | 8.00 | - | 894,091 |
| Sep 17, 2026 | 7.76 | 8.18 | 7.75 | 8.00 | 8.00 | 5.68% | 930,901 |
| Sep 16, 2026 | 7.62 | 7.69 | 7.52 | 7.57 | 7.57 | 0.66% | 611,169 |
| Sep 15, 2026 | 7.52 | 7.59 | 7.46 | 7.52 | 7.52 | -0.40% | 884,703 |
| Sep 14, 2026 | 7.56 | 7.69 | 7.53 | 7.55 | 7.55 | -2.20% | 479,120 |
| Sep 11, 2026 | 7.66 | 7.82 | 7.63 | 7.72 | 7.72 | 1.98% | 448,989 |
| Sep 10, 2026 | 7.57 | 7.76 | 7.51 | 7.57 | 7.57 | -1.30% | 555,552 |
| Sep 9, 2026 | 7.79 | 7.83 | 7.62 | 7.67 | 7.67 | -1.79% | 662,203 |
| Sep 8, 2026 | 8.01 | 8.15 | 7.80 | 7.81 | 7.81 | -2.38% | 765,230 |
| Sep 4, 2026 | 7.79 | 8.09 | 7.79 | 8.00 | 8.00 | 2.96% | 757,970 |
| Sep 3, 2026 | 7.60 | 7.78 | 7.41 | 7.77 | 7.77 | 2.64% | 899,097 |
| Sep 2, 2026 | 7.62 | 7.68 | 7.51 | 7.57 | 7.57 | -0.20% | 451,547 |
| Sep 1, 2026 | 7.64 | 7.76 | 7.56 | 7.59 | 7.59 | -2.13% | 559,862 |
| Aug 31, 2026 | 7.72 | 7.78 | 7.62 | 7.75 | 7.75 | 0.13% | 866,518 |
| Aug 28, 2026 | 8.00 | 8.01 | 7.71 | 7.74 | 7.74 | -3.01% | 462,613 |
| Aug 27, 2026 | 7.91 | 8.04 | 7.90 | 7.98 | 7.98 | 0.76% | 850,211 |
| Aug 26, 2026 | 7.91 | 8.08 | 7.88 | 7.92 | 7.92 | 0.13% | 439,776 |
| Aug 25, 2026 | 7.74 | 7.93 | 7.58 | 7.91 | 7.91 | 3.40% | 1,215,600 |
| Aug 24, 2026 | 7.89 | 7.89 | 7.63 | 7.65 | 7.65 | -3.16% | 934,640 |
| Aug 21, 2026 | 7.94 | 8.02 | 7.74 | 7.90 | 7.90 | 0.51% | 639,677 |
| Aug 20, 2026 | 8.52 | 8.52 | 7.76 | 7.86 | 7.86 | -8.60% | 2,548,226 |