Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.56
+0.08 (0.94%)
Apr 24, 2026, 1:15 PM EDT - Market open
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.54 | 8.54 | 8.37 | 8.42 | - | -0.71% | 59,151 |
| Apr 23, 2026 | 8.75 | 8.78 | 8.38 | 8.48 | 8.48 | -2.97% | 398,688 |
| Apr 22, 2026 | 8.80 | 8.91 | 8.62 | 8.74 | 8.74 | 0.81% | 485,405 |
| Apr 21, 2026 | 8.82 | 8.92 | 8.64 | 8.67 | 8.67 | -1.70% | 525,739 |
| Apr 20, 2026 | 8.74 | 8.87 | 8.67 | 8.82 | 8.82 | 0.34% | 751,150 |
| Apr 17, 2026 | 8.78 | 8.97 | 8.76 | 8.79 | 8.79 | 1.85% | 871,402 |
| Apr 16, 2026 | 8.54 | 8.67 | 8.40 | 8.63 | 8.63 | 1.29% | 741,470 |
| Apr 15, 2026 | 8.44 | 8.52 | 8.37 | 8.52 | 8.52 | 0.83% | 352,400 |
| Apr 14, 2026 | 8.59 | 8.69 | 8.45 | 8.45 | 8.45 | -1.05% | 455,721 |
| Apr 13, 2026 | 8.24 | 8.55 | 8.20 | 8.54 | 8.54 | 2.28% | 411,507 |
| Apr 10, 2026 | 8.39 | 8.45 | 8.26 | 8.35 | 8.35 | 0.24% | 486,252 |
| Apr 9, 2026 | 8.24 | 8.41 | 8.23 | 8.33 | 8.33 | 0.48% | 381,742 |
| Apr 8, 2026 | 8.50 | 8.58 | 8.24 | 8.29 | 8.29 | 3.24% | 750,978 |
| Apr 7, 2026 | 7.99 | 8.06 | 7.83 | 8.03 | 8.03 | - | 588,075 |
| Apr 6, 2026 | 7.97 | 8.07 | 7.92 | 8.03 | 8.03 | 0.75% | 547,918 |
| Apr 2, 2026 | 7.68 | 8.00 | 7.66 | 7.97 | 7.97 | 0.63% | 470,492 |
| Apr 1, 2026 | 7.85 | 8.05 | 7.85 | 7.92 | 7.92 | 1.41% | 440,791 |
| Mar 31, 2026 | 7.56 | 7.85 | 7.56 | 7.81 | 7.81 | 5.26% | 523,971 |
| Mar 30, 2026 | 7.70 | 7.75 | 7.34 | 7.42 | 7.42 | -2.88% | 1,035,435 |
| Mar 27, 2026 | 7.81 | 7.82 | 7.61 | 7.64 | 7.64 | -3.41% | 546,266 |
| Mar 26, 2026 | 8.04 | 8.10 | 7.89 | 7.91 | 7.91 | -2.10% | 552,280 |
| Mar 25, 2026 | 8.15 | 8.24 | 8.02 | 8.08 | 8.08 | 0.50% | 720,079 |
| Mar 24, 2026 | 7.70 | 8.13 | 7.70 | 8.04 | 8.04 | 2.94% | 905,635 |
| Mar 23, 2026 | 7.84 | 7.96 | 7.67 | 7.81 | 7.81 | 2.76% | 637,572 |
| Mar 20, 2026 | 7.77 | 7.79 | 7.54 | 7.60 | 7.60 | -2.19% | 918,572 |
| Mar 19, 2026 | 7.65 | 7.87 | 7.55 | 7.77 | 7.77 | -0.38% | 710,982 |
| Mar 18, 2026 | 7.98 | 8.10 | 7.77 | 7.80 | 7.80 | -3.35% | 561,157 |
| Mar 17, 2026 | 7.98 | 8.28 | 7.90 | 8.07 | 8.07 | 0.75% | 753,041 |
| Mar 16, 2026 | 8.00 | 8.05 | 7.78 | 8.01 | 8.01 | 1.78% | 814,977 |
| Mar 13, 2026 | 8.20 | 8.27 | 7.83 | 7.87 | 7.87 | -3.91% | 1,010,363 |
| Mar 12, 2026 | 8.15 | 8.30 | 8.00 | 8.19 | 8.19 | -1.33% | 1,031,517 |
| Mar 11, 2026 | 8.23 | 8.31 | 8.03 | 8.30 | 8.30 | 0.12% | 989,565 |
| Mar 10, 2026 | 8.62 | 8.64 | 8.21 | 8.29 | 8.29 | -3.49% | 1,125,754 |
| Mar 9, 2026 | 8.47 | 8.71 | 8.30 | 8.59 | 8.59 | -1.94% | 2,561,244 |
| Mar 6, 2026 | 8.57 | 9.02 | 8.57 | 8.76 | 8.76 | -3.74% | 1,210,790 |
| Mar 5, 2026 | 8.68 | 9.10 | 8.18 | 9.10 | 9.10 | -7.14% | 4,129,191 |
| Mar 4, 2026 | 9.53 | 9.83 | 9.39 | 9.80 | 9.80 | 3.81% | 838,585 |
| Mar 3, 2026 | 9.35 | 9.48 | 8.95 | 9.44 | 9.44 | -2.38% | 680,351 |
| Mar 2, 2026 | 9.36 | 9.93 | 9.36 | 9.67 | 9.67 | 0.42% | 1,311,291 |
| Feb 27, 2026 | 9.70 | 9.72 | 9.38 | 9.63 | 9.63 | -2.63% | 633,917 |
| Feb 26, 2026 | 9.90 | 9.92 | 9.55 | 9.89 | 9.89 | 0.41% | 862,942 |
| Feb 25, 2026 | 9.96 | 9.99 | 9.67 | 9.85 | 9.85 | -1.10% | 814,263 |
| Feb 24, 2026 | 10.17 | 10.22 | 9.85 | 9.96 | 9.96 | -1.68% | 889,722 |
| Feb 23, 2026 | 10.42 | 10.52 | 9.99 | 10.13 | 10.13 | -3.06% | 681,536 |
| Feb 20, 2026 | 10.66 | 10.95 | 10.40 | 10.45 | 10.45 | -2.88% | 506,000 |
| Feb 19, 2026 | 10.72 | 10.95 | 10.54 | 10.76 | 10.76 | -0.19% | 631,837 |
| Feb 18, 2026 | 10.68 | 10.99 | 10.51 | 10.78 | 10.78 | 1.03% | 824,372 |
| Feb 17, 2026 | 10.82 | 10.86 | 10.50 | 10.67 | 10.67 | -2.73% | 503,946 |
| Feb 13, 2026 | 11.02 | 11.24 | 10.75 | 10.97 | 10.97 | 0.18% | 603,291 |
| Feb 12, 2026 | 11.39 | 11.47 | 10.81 | 10.95 | 10.95 | -2.93% | 612,914 |