Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.90
+0.15 (1.71%)
Aug 7, 2026, 12:48 PM EDT - Market open
Stratasys Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8.88 | 8.98 | 8.76 | 8.91 | - | 1.87% | 64,541 |
| Aug 6, 2026 | 8.88 | 9.03 | 8.73 | 8.75 | 8.75 | -2.34% | 269,501 |
| Aug 5, 2026 | 8.76 | 9.04 | 8.61 | 8.96 | 8.96 | 1.82% | 475,872 |
| Aug 4, 2026 | 8.38 | 9.05 | 8.38 | 8.80 | 8.80 | 8.24% | 980,344 |
| 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 |
| Jul 29, 2026 | 7.90 | 7.94 | 7.59 | 7.67 | 7.67 | -3.52% | 546,944 |
| Jul 28, 2026 | 7.99 | 8.08 | 7.78 | 7.95 | 7.95 | -1.36% | 318,883 |
| Jul 27, 2026 | 8.09 | 8.21 | 7.95 | 8.06 | 8.06 | 0.37% | 216,184 |
| Jul 24, 2026 | 8.05 | 8.16 | 7.96 | 8.03 | 8.03 | 0.37% | 268,738 |
| Jul 23, 2026 | 8.08 | 8.26 | 7.92 | 8.00 | 8.00 | -2.56% | 402,774 |
| Jul 22, 2026 | 8.36 | 8.42 | 8.16 | 8.21 | 8.21 | -1.91% | 243,398 |
| Jul 21, 2026 | 8.14 | 8.39 | 8.14 | 8.37 | 8.37 | 3.59% | 293,107 |
| Jul 20, 2026 | 8.21 | 8.33 | 8.01 | 8.08 | 8.08 | -0.74% | 536,684 |
| Jul 17, 2026 | 8.15 | 8.26 | 8.02 | 8.14 | 8.14 | -0.61% | 320,430 |
| Jul 16, 2026 | 8.25 | 8.25 | 8.11 | 8.19 | 8.19 | -1.21% | 407,447 |
| Jul 15, 2026 | 8.38 | 8.48 | 8.21 | 8.29 | 8.29 | -0.48% | 359,900 |
| Jul 14, 2026 | 8.39 | 8.49 | 8.22 | 8.33 | 8.33 | 0.48% | 398,740 |
| Jul 13, 2026 | 8.42 | 8.50 | 8.27 | 8.29 | 8.29 | -3.04% | 480,070 |
| Jul 10, 2026 | 8.71 | 8.80 | 8.48 | 8.55 | 8.55 | -1.61% | 454,374 |
| Jul 9, 2026 | 8.53 | 8.95 | 8.50 | 8.69 | 8.69 | 3.70% | 1,010,338 |
| Jul 8, 2026 | 8.11 | 8.40 | 8.10 | 8.38 | 8.38 | 2.07% | 595,672 |
| Jul 7, 2026 | 8.40 | 8.46 | 8.16 | 8.21 | 8.21 | -3.07% | 743,946 |
| Jul 6, 2026 | 8.14 | 8.48 | 8.14 | 8.47 | 8.47 | 4.12% | 617,751 |
| Jul 2, 2026 | 8.55 | 8.62 | 8.08 | 8.14 | 8.14 | -4.07% | 569,630 |
| Jul 1, 2026 | 8.42 | 8.65 | 8.40 | 8.48 | 8.48 | -0.93% | 447,063 |
| Jun 30, 2026 | 8.17 | 8.61 | 8.17 | 8.56 | 8.56 | 4.52% | 685,752 |
| Jun 29, 2026 | 8.23 | 8.34 | 7.99 | 8.19 | 8.19 | 0.24% | 559,878 |
| Jun 26, 2026 | 8.28 | 8.37 | 8.14 | 8.17 | 8.17 | -1.92% | 455,518 |
| Jun 25, 2026 | 8.46 | 8.49 | 8.27 | 8.33 | 8.33 | -0.12% | 663,758 |
| Jun 24, 2026 | 8.35 | 8.45 | 8.23 | 8.34 | 8.34 | 0.24% | 818,734 |
| Jun 23, 2026 | 8.40 | 8.59 | 8.30 | 8.32 | 8.32 | -3.59% | 626,720 |
| Jun 22, 2026 | 8.91 | 9.17 | 8.57 | 8.63 | 8.63 | -3.25% | 977,449 |
| Jun 18, 2026 | 8.87 | 9.08 | 8.71 | 8.92 | 8.92 | 1.13% | 5,026,260 |
| Jun 17, 2026 | 8.81 | 9.10 | 8.80 | 8.82 | 8.82 | 0.92% | 1,167,881 |
| Jun 16, 2026 | 8.89 | 9.11 | 8.70 | 8.74 | 8.74 | -1.80% | 1,096,239 |
| Jun 15, 2026 | 9.29 | 9.35 | 8.88 | 8.90 | 8.90 | -0.22% | 1,621,048 |
| Jun 12, 2026 | 9.08 | 9.13 | 8.83 | 8.92 | 8.92 | -0.89% | 829,896 |
| Jun 11, 2026 | 8.54 | 9.00 | 8.47 | 9.00 | 9.00 | 6.38% | 930,061 |
| Jun 10, 2026 | 8.65 | 8.76 | 8.40 | 8.46 | 8.46 | -2.31% | 729,468 |
| Jun 9, 2026 | 8.96 | 9.18 | 8.31 | 8.66 | 8.66 | -3.35% | 1,264,845 |
| Jun 8, 2026 | 8.98 | 8.98 | 8.75 | 8.96 | 8.96 | 1.24% | 867,501 |
| Jun 5, 2026 | 9.40 | 9.44 | 8.79 | 8.85 | 8.85 | -7.43% | 1,092,296 |
| Jun 4, 2026 | 9.83 | 9.84 | 9.54 | 9.56 | 9.56 | -2.94% | 935,724 |
| Jun 3, 2026 | 10.41 | 10.43 | 9.83 | 9.85 | 9.85 | -6.19% | 954,051 |
| Jun 2, 2026 | 10.66 | 10.66 | 10.31 | 10.50 | 10.50 | -1.78% | 1,750,123 |
| Jun 1, 2026 | 10.38 | 10.79 | 10.24 | 10.69 | 10.69 | 1.42% | 1,911,889 |
| May 29, 2026 | 9.97 | 10.73 | 9.93 | 10.54 | 10.54 | 5.19% | 1,492,626 |
| May 28, 2026 | 9.83 | 10.22 | 9.76 | 10.02 | 10.02 | 1.11% | 1,877,570 |