Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.05
-0.19 (-2.31%)
At close: Oct 8, 2026, 4:00 PM EDT
8.15
+0.10 (1.24%)
Pre-market: Oct 9, 2026, 4:02 AM EDT
Stratasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 8.15 | 8.18 | 7.99 | 8.05 | 8.05 | -2.31% | 653,938 |
| Oct 7, 2026 | 8.47 | 8.49 | 8.16 | 8.24 | 8.24 | -3.74% | 481,724 |
| Oct 6, 2026 | 8.67 | 8.80 | 8.56 | 8.56 | 8.56 | -0.23% | 530,157 |
| Oct 5, 2026 | 8.70 | 8.74 | 8.44 | 8.58 | 8.58 | -1.38% | 600,139 |
| Oct 2, 2026 | 8.65 | 8.73 | 8.44 | 8.70 | 8.70 | 1.99% | 740,246 |
| Oct 1, 2026 | 8.31 | 8.54 | 8.24 | 8.53 | 8.53 | 2.65% | 792,727 |
| Sep 30, 2026 | 8.55 | 8.60 | 8.30 | 8.31 | 8.31 | -2.35% | 917,154 |
| 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 |
| Aug 19, 2026 | 8.70 | 8.80 | 8.39 | 8.60 | 8.60 | - | 1,456,192 |
| Aug 18, 2026 | 8.71 | 8.94 | 8.51 | 8.60 | 8.60 | -2.71% | 1,040,782 |
| Aug 17, 2026 | 9.01 | 9.10 | 8.63 | 8.84 | 8.84 | -1.78% | 868,060 |
| Aug 14, 2026 | 8.91 | 9.10 | 8.80 | 9.00 | 9.00 | 0.33% | 1,006,250 |
| Aug 13, 2026 | 8.27 | 9.32 | 8.27 | 8.97 | 8.97 | 1.47% | 1,098,601 |
| Aug 12, 2026 | 9.20 | 9.20 | 8.80 | 8.84 | 8.84 | -1.89% | 457,595 |
| Aug 11, 2026 | 8.99 | 9.05 | 8.85 | 9.01 | 9.01 | 1.69% | 391,787 |
| Aug 10, 2026 | 8.92 | 9.04 | 8.75 | 8.86 | 8.86 | -0.62% | 437,288 |
| Aug 7, 2026 | 8.88 | 9.00 | 8.76 | 8.92 | 8.92 | 1.89% | 309,264 |
| Aug 6, 2026 | 8.88 | 9.03 | 8.73 | 8.75 | 8.75 | -2.34% | 269,644 |
| Aug 5, 2026 | 8.76 | 9.04 | 8.61 | 8.96 | 8.96 | 1.82% | 558,703 |
| Aug 4, 2026 | 8.38 | 9.05 | 8.38 | 8.80 | 8.80 | 8.24% | 980,637 |
| Aug 3, 2026 | 7.89 | 8.14 | 7.86 | 8.13 | 8.13 | 3.96% | 405,991 |
| Jul 31, 2026 | 8.09 | 8.24 | 7.81 | 7.82 | 7.82 | -2.62% | 368,747 |
| Jul 30, 2026 | 7.80 | 8.06 | 7.78 | 8.03 | 8.03 | 4.69% | 543,092 |