Stratasys Ltd. - SSYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	11.24	11.58	11.58	11.61	11.21	710,200
October 01, 2025	11.08	11.08	11.08	11.19	11.01	560,205
September 30, 2025	11.39	11.2	11.2	11.47	11.04	550,805
September 29, 2025	11.74	11.31	11.31	11.84	11.26	663,717
September 26, 2025	11.57	11.62	11.62	11.76	11.37	1.21M
September 25, 2025	11.2	11.59	11.59	11.79	11.07	1.09M
September 24, 2025	11.7	11.66	11.66	12.1	11.62	2.08M
September 23, 2025	10.47	11.69	11.69	11.72	10.47	2.61M
September 22, 2025	10.5	10.37	10.37	10.53	10.09	1.15M
September 19, 2025	10	10.53	10.53	10.69	9.85	3.35M
September 18, 2025	9.92	9.93	9.93	10.12	9.84	961,300
September 17, 2025	9.87	9.84	9.84	10.16	9.71	956,900
September 16, 2025	9.83	9.86	9.86	9.87	9.66	596,415
September 15, 2025	9.87	9.87	9.87	10.05	9.82	547,643
September 12, 2025	9.83	9.81	9.81	9.88	9.68	630,029
September 11, 2025	9.76	9.85	9.85	10.01	9.73	589,404
September 10, 2025	10.12	9.8	9.8	10.28	9.62	1.34M
September 09, 2025	10.21	10.12	10.12	10.3	9.97	840,400
September 08, 2025	10.24	10.3	10.3	10.37	10.17	553,900
September 05, 2025	10.22	10.24	10.24	10.34	10.03	504,900
September 04, 2025	10.15	10.18	10.18	10.19	9.96	599,200
September 03, 2025	10.38	10.14	10.14	10.45	10.03	637,315
September 02, 2025	10.41	10.37	10.37	10.52	10.15	760,919
August 29, 2025	11.2	10.65	10.65	11.2	10.55	939,822
August 28, 2025	11.07	11.23	11.23	11.44	11	1.23M
August 27, 2025	10.83	11.04	11.04	11.19	10.45	1.33M
August 26, 2025	10.9	10.75	10.75	11.18	10.66	819,200
August 25, 2025	11.01	10.92	10.92	11.19	10.81	961,218
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

Stratasys Ltd. (SSYS) NASDAQ