Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.85
-0.71 (-7.43%)
At close: Jun 5, 2026, 4:00 PM EDT
8.80
-0.05 (-0.56%)
After-hours: Jun 5, 2026, 7:43 PM EDT
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.40 | 9.44 | 8.79 | 8.85 | 8.85 | -7.43% | 914,534 |
| Jun 4, 2026 | 9.83 | 9.84 | 9.54 | 9.56 | 9.56 | -2.94% | 933,723 |
| Jun 3, 2026 | 10.41 | 10.43 | 9.83 | 9.85 | 9.85 | -6.19% | 949,894 |
| Jun 2, 2026 | 10.66 | 10.66 | 10.31 | 10.50 | 10.50 | -1.78% | 1,680,553 |
| Jun 1, 2026 | 10.38 | 10.79 | 10.24 | 10.69 | 10.69 | 1.42% | 1,910,608 |
| May 29, 2026 | 9.97 | 10.73 | 9.93 | 10.54 | 10.54 | 5.19% | 1,491,533 |
| May 28, 2026 | 9.83 | 10.22 | 9.76 | 10.02 | 10.02 | 1.11% | 1,854,280 |
| May 27, 2026 | 9.80 | 10.03 | 9.46 | 9.91 | 9.91 | 2.59% | 1,219,398 |
| May 26, 2026 | 9.14 | 10.35 | 9.08 | 9.66 | 9.66 | 7.10% | 2,315,493 |
| May 22, 2026 | 8.54 | 9.05 | 8.54 | 9.02 | 9.02 | 5.74% | 805,891 |
| May 21, 2026 | 8.28 | 8.57 | 8.23 | 8.53 | 8.53 | 2.03% | 497,994 |
| May 20, 2026 | 8.14 | 8.36 | 8.02 | 8.36 | 8.36 | 3.34% | 613,737 |
| May 19, 2026 | 8.12 | 8.15 | 7.94 | 8.09 | 8.09 | -1.70% | 463,693 |
| May 18, 2026 | 8.61 | 8.61 | 8.14 | 8.23 | 8.23 | -3.86% | 613,391 |
| 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 |