Stratasys Ltd. - SSYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	10.86	11.08	11.08	11.17	10.74	1.59M
August 21, 2025	10.49	10.77	10.77	11.02	10.26	1.8M
August 20, 2025	10.82	10.32	10.32	11.08	10.28	2.25M
August 19, 2025	9.88	10.61	10.61	10.75	9.85	5.53M
August 18, 2025	9.42	9.32	9.32	9.53	9.25	547,900
August 15, 2025	9.25	9.4	9.4	9.44	9.18	902,545
August 14, 2025	9.67	9.22	9.22	9.73	9.04	1.69M
August 13, 2025	9.49	10.01	10.01	10.27	9.39	3.27M
August 12, 2025	11	11.37	11.37	11.57	10.93	753,990
August 11, 2025	11.06	10.78	10.78	11.06	10.74	269,700
August 08, 2025	10.73	11.06	11.06	11.15	10.71	267,418
August 07, 2025	10.9	10.68	10.68	10.9	10.56	299,510
August 06, 2025	10.88	10.86	10.86	10.93	10.66	287,549
August 05, 2025	10.76	10.89	10.89	10.97	10.69	267,805
August 04, 2025	10.72	10.72	10.72	10.85	10.63	220,874
August 01, 2025	10.47	10.59	10.59	10.77	10.47	340,153
July 31, 2025	10.81	10.83	10.83	11.09	10.75	283,300
July 30, 2025	11	10.86	10.86	11	10.65	414,844
July 29, 2025	11.17	10.85	10.85	11.18	10.79	423,300
July 28, 2025	11.02	11.13	11.13	11.15	10.97	359,041
July 25, 2025	11.4	10.87	10.87	11.4	10.82	390,769
July 24, 2025	11.61	10.98	10.98	11.61	10.91	609,700
July 23, 2025	11.8	11.61	11.61	11.9	11.48	727,548
July 22, 2025	10.99	11.73	11.73	12.39	10.93	1.9M
July 21, 2025	10.96	10.97	10.97	11.24	10.93	223,232
July 18, 2025	11.13	10.84	10.84	11.17	10.79	331,600
July 17, 2025	10.96	11.03	11.03	11.23	10.95	274,404
July 16, 2025	11.12	10.99	10.99	11.12	10.83	441,124
July 15, 2025	11.21	11.11	11.11	11.32	11.09	314,690
July 14, 2025	11.19	11.17	11.17	11.38	11	315,973
July 11, 2025	11.45	11.2	11.2	11.45	11.13	346,996
July 10, 2025	11.67	11.45	11.45	11.69	11.3	289,091
July 09, 2025	11.57	11.63	11.63	11.77	11.54	548,400
July 08, 2025	11.75	11.58	11.58	11.85	11.57	301,300
July 07, 2025	11.75	11.74	11.74	11.85	11.65	423,510
July 03, 2025	11.69	11.7	11.7	11.9	11.64	289,700
July 02, 2025	11.37	11.6	11.6	11.67	11.37	309,800
July 01, 2025	11.4	11.35	11.35	11.6	11.3	310,300
June 30, 2025	11.25	11.47	11.47	11.65	11.25	468,000
June 27, 2025	11.18	11.2	11.2	11.48	11.02	416,305
June 26, 2025	10.82	11.18	11.18	11.33	10.79	505,913
June 25, 2025	10.77	10.76	10.76	10.85	10.63	363,441
June 24, 2025	10.89	10.71	10.71	10.94	10.69	394,338
June 23, 2025	10.28	10.75	10.75	10.78	10.23	420,900
June 20, 2025	10.66	10.37	10.37	10.73	10.34	902,000
June 18, 2025	10.67	10.55	10.55	10.77	10.35	329,740
June 17, 2025	10.38	10.7	10.7	10.82	10.3	593,331
June 16, 2025	10.33	10.47	10.47	10.5	10.29	418,700
June 13, 2025	10.2	10.2	10.2	10.28	10.06	378,400
June 12, 2025	10.6	10.39	10.39	10.61	10.37	489,400
June 11, 2025	10.76	10.65	10.65	10.79	10.61	333,600
June 10, 2025	10.67	10.66	10.66	10.94	10.62	418,106
June 09, 2025	10.6	10.66	10.66	10.75	10.55	530,900
June 06, 2025	10.37	10.45	10.45	10.58	10.35	185,007
June 05, 2025	10.34	10.41	10.41	10.58	10.34	278,600
June 04, 2025	10.44	10.37	10.37	10.6	10.37	238,424
June 03, 2025	10.14	10.42	10.42	10.43	9.91	701,000
June 02, 2025	10.29	10.2	10.2	10.32	10.01	466,653
May 30, 2025	10.46	10.33	10.33	10.46	10.13	316,606
May 29, 2025	10.72	10.49	10.49	10.73	10.4	306,274

Stratasys Ltd. (SSYS) NASDAQ