Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.56
-0.21 (-2.39%)
At close: May 15, 2026, 4:00 PM EDT
8.67
+0.11 (1.29%)
After-hours: May 15, 2026, 7:41 PM EDT
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.56 | 8.60 | 8.37 | 8.56 | 8.56 | -2.39% | 684,620 |
| May 14, 2026 | 8.58 | 8.77 | 8.49 | 8.77 | 8.77 | 2.45% | 904,023 |
| May 13, 2026 | 8.65 | 8.80 | 8.46 | 8.56 | 8.56 | -0.35% | 1,637,634 |
| May 12, 2026 | 8.50 | 8.69 | 8.41 | 8.59 | 8.59 | 0.59% | 1,406,374 |
| May 11, 2026 | 8.52 | 8.74 | 8.43 | 8.54 | 8.54 | 0.23% | 1,371,179 |
| May 8, 2026 | 8.32 | 8.63 | 8.23 | 8.52 | 8.52 | 3.90% | 1,718,501 |
| May 7, 2026 | 8.96 | 8.96 | 8.06 | 8.20 | 8.20 | -11.35% | 1,837,567 |
| May 6, 2026 | 9.04 | 9.35 | 8.96 | 9.25 | 9.25 | 3.24% | 802,068 |
| May 5, 2026 | 8.82 | 9.00 | 8.76 | 8.96 | 8.96 | 2.52% | 609,580 |
| May 4, 2026 | 8.87 | 8.99 | 8.73 | 8.74 | 8.74 | -1.91% | 850,388 |
| May 1, 2026 | 8.90 | 8.95 | 8.64 | 8.91 | 8.91 | 0.45% | 623,396 |
| Apr 30, 2026 | 8.50 | 9.32 | 8.49 | 8.87 | 8.87 | 4.72% | 2,266,687 |
| Apr 29, 2026 | 8.55 | 8.55 | 8.36 | 8.47 | 8.47 | -1.17% | 467,326 |
| Apr 28, 2026 | 8.48 | 8.58 | 8.33 | 8.57 | 8.57 | -0.46% | 284,010 |
| Apr 27, 2026 | 8.62 | 8.71 | 8.56 | 8.61 | 8.61 | -0.12% | 239,224 |
| Apr 24, 2026 | 8.54 | 8.63 | 8.37 | 8.62 | 8.62 | 1.65% | 470,871 |
| Apr 23, 2026 | 8.75 | 8.78 | 8.38 | 8.48 | 8.48 | -2.97% | 399,957 |
| Apr 22, 2026 | 8.80 | 8.91 | 8.62 | 8.74 | 8.74 | 0.81% | 517,829 |
| Apr 21, 2026 | 8.82 | 8.92 | 8.64 | 8.67 | 8.67 | -1.70% | 569,860 |
| Apr 20, 2026 | 8.74 | 8.87 | 8.67 | 8.82 | 8.82 | 0.34% | 751,879 |
| Apr 17, 2026 | 8.78 | 8.97 | 8.76 | 8.79 | 8.79 | 1.85% | 871,565 |
| Apr 16, 2026 | 8.54 | 8.67 | 8.40 | 8.63 | 8.63 | 1.29% | 787,085 |
| Apr 15, 2026 | 8.44 | 8.52 | 8.37 | 8.52 | 8.52 | 0.83% | 353,700 |
| Apr 14, 2026 | 8.59 | 8.69 | 8.45 | 8.45 | 8.45 | -1.05% | 456,149 |
| Apr 13, 2026 | 8.24 | 8.55 | 8.20 | 8.54 | 8.54 | 2.28% | 483,985 |
| Apr 10, 2026 | 8.39 | 8.45 | 8.26 | 8.35 | 8.35 | 0.24% | 486,257 |
| Apr 9, 2026 | 8.24 | 8.41 | 8.23 | 8.33 | 8.33 | 0.48% | 382,588 |
| Apr 8, 2026 | 8.50 | 8.58 | 8.24 | 8.29 | 8.29 | 3.24% | 751,078 |
| Apr 7, 2026 | 7.99 | 8.06 | 7.83 | 8.03 | 8.03 | - | 590,978 |
| Apr 6, 2026 | 7.97 | 8.07 | 7.92 | 8.03 | 8.03 | 0.75% | 548,184 |
| Apr 2, 2026 | 7.68 | 8.00 | 7.66 | 7.97 | 7.97 | 0.63% | 478,013 |
| Apr 1, 2026 | 7.85 | 8.05 | 7.85 | 7.92 | 7.92 | 1.41% | 440,896 |
| Mar 31, 2026 | 7.56 | 7.85 | 7.56 | 7.81 | 7.81 | 5.26% | 528,260 |
| Mar 30, 2026 | 7.70 | 7.75 | 7.34 | 7.42 | 7.42 | -2.88% | 1,104,534 |
| Mar 27, 2026 | 7.81 | 7.82 | 7.61 | 7.64 | 7.64 | -3.41% | 546,299 |
| Mar 26, 2026 | 8.04 | 8.10 | 7.89 | 7.91 | 7.91 | -2.10% | 596,471 |
| Mar 25, 2026 | 8.15 | 8.24 | 8.02 | 8.08 | 8.08 | 0.50% | 784,035 |
| Mar 24, 2026 | 7.70 | 8.13 | 7.70 | 8.04 | 8.04 | 2.94% | 908,764 |
| Mar 23, 2026 | 7.84 | 7.96 | 7.67 | 7.81 | 7.81 | 2.76% | 637,612 |
| Mar 20, 2026 | 7.77 | 7.79 | 7.54 | 7.60 | 7.60 | -2.19% | 919,365 |
| Mar 19, 2026 | 7.65 | 7.87 | 7.55 | 7.77 | 7.77 | -0.38% | 727,340 |
| Mar 18, 2026 | 7.98 | 8.10 | 7.77 | 7.80 | 7.80 | -3.35% | 561,406 |
| Mar 17, 2026 | 7.98 | 8.28 | 7.90 | 8.07 | 8.07 | 0.75% | 874,638 |
| Mar 16, 2026 | 8.00 | 8.05 | 7.78 | 8.01 | 8.01 | 1.78% | 815,693 |
| Mar 13, 2026 | 8.20 | 8.27 | 7.83 | 7.87 | 7.87 | -3.91% | 1,010,607 |
| Mar 12, 2026 | 8.15 | 8.30 | 8.00 | 8.19 | 8.19 | -1.33% | 1,043,197 |
| Mar 11, 2026 | 8.23 | 8.31 | 8.03 | 8.30 | 8.30 | 0.12% | 991,296 |
| Mar 10, 2026 | 8.62 | 8.64 | 8.21 | 8.29 | 8.29 | -3.49% | 1,137,330 |
| Mar 9, 2026 | 8.47 | 8.71 | 8.30 | 8.59 | 8.59 | -1.94% | 2,577,746 |
| Mar 6, 2026 | 8.57 | 9.02 | 8.57 | 8.76 | 8.76 | -3.74% | 1,236,929 |