Stratasys Ltd. (SSYS) NASDAQ
7.87
-0.32(-3.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.87
-0.32(-3.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.2 | 7.87 | 7.87 | 8.27 | 7.82 | 993,875 |
| March 12, 2026 | 8.15 | 8.19 | 8.19 | 8.3 | 8 | 1.03M |
| March 11, 2026 | 8.23 | 8.3 | 8.3 | 8.31 | 8.03 | 989,544 |
| March 10, 2026 | 8.62 | 8.29 | 8.29 | 8.64 | 8.21 | 1.13M |
| March 09, 2026 | 8.47 | 8.59 | 8.59 | 8.71 | 8.3 | 2.53M |
| March 06, 2026 | 8.57 | 8.76 | 8.76 | 9.02 | 8.57 | 1.24M |
| March 05, 2026 | 8.68 | 9.1 | 9.1 | 9.1 | 8.18 | 4.13M |
| March 04, 2026 | 9.53 | 9.8 | 9.8 | 9.82 | 9.39 | 838,770 |
| March 03, 2026 | 9.38 | 9.44 | 9.44 | 9.48 | 8.95 | 635,080 |
| March 02, 2026 | 9.36 | 9.67 | 9.67 | 9.93 | 9.36 | 1.33M |
| February 27, 2026 | 9.7 | 9.63 | 9.63 | 9.72 | 9.38 | 637,900 |
| February 26, 2026 | 9.9 | 9.89 | 9.89 | 9.92 | 9.55 | 890,209 |
| February 25, 2026 | 9.96 | 9.85 | 9.85 | 9.99 | 9.66 | 814,591 |
| February 24, 2026 | 10.17 | 9.96 | 9.96 | 10.22 | 9.85 | 893,211 |
| February 23, 2026 | 10.42 | 10.13 | 10.13 | 10.52 | 9.99 | 681,541 |
| February 20, 2026 | 10.66 | 10.45 | 0 | 10.95 | 10.4 | 506,810 |
| February 19, 2026 | 10.72 | 10.76 | 0 | 10.95 | 10.54 | 631,849 |
| February 18, 2026 | 10.68 | 10.78 | 0 | 10.99 | 10.51 | 824,400 |
| February 17, 2026 | 10.82 | 10.67 | 0 | 10.86 | 10.5 | 503,989 |
| February 13, 2026 | 11.02 | 10.97 | 0 | 11.24 | 10.75 | 604,032 |
| February 12, 2026 | 11.39 | 10.95 | 0 | 11.47 | 10.81 | 613,700 |
| February 11, 2026 | 11.33 | 11.28 | 0 | 11.65 | 11.02 | 556,389 |
| February 10, 2026 | 11.41 | 11.24 | 0 | 11.57 | 11.2 | 621,100 |
| February 09, 2026 | 11.14 | 11.36 | 0 | 11.5 | 10.89 | 973,224 |
| February 06, 2026 | 10.35 | 11.25 | 0 | 11.32 | 10.32 | 837,900 |
| February 05, 2026 | 10.29 | 10.22 | 0 | 10.44 | 10.11 | 811,600 |
| February 04, 2026 | 11 | 10.58 | 0 | 11.19 | 10.4 | 805,748 |
| February 03, 2026 | 11.18 | 10.94 | 0 | 11.34 | 10.63 | 1.11M |
| February 02, 2026 | 10.59 | 11.12 | 0 | 11.27 | 10.55 | 1.09M |
| January 30, 2026 | 11.08 | 10.7 | 0 | 11.39 | 10.65 | 735,275 |
| January 29, 2026 | 11.09 | 11.24 | 0 | 11.39 | 10.75 | 1.23M |
| January 28, 2026 | 11.29 | 11.05 | 0 | 11.38 | 11 | 904,231 |
| January 27, 2026 | 10.93 | 11.2 | 0 | 11.25 | 10.84 | 666,340 |
| January 26, 2026 | 11.08 | 10.95 | 0 | 11.1 | 10.89 | 694,000 |
| January 23, 2026 | 11.46 | 11.06 | 0 | 11.52 | 11.02 | 649,100 |
| January 22, 2026 | 11.3 | 11.5 | 0 | 11.69 | 11.3 | 1.4M |
| January 21, 2026 | 11.04 | 11.13 | 0 | 11.3 | 10.85 | 1.43M |
| January 20, 2026 | 10.83 | 10.9 | 0 | 11.46 | 10.74 | 1.94M |
| January 16, 2026 | 12.06 | 11.19 | 0 | 12.24 | 10.95 | 4.13M |
| January 15, 2026 | 10.25 | 11.62 | 0 | 11.79 | 10.17 | 4.96M |
| January 14, 2026 | 9.99 | 10.13 | 0 | 10.18 | 9.97 | 580,735 |
| January 13, 2026 | 10.42 | 9.99 | 0 | 10.47 | 9.94 | 616,821 |
| January 12, 2026 | 10.28 | 10.42 | 0 | 10.51 | 10.22 | 569,900 |
| January 09, 2026 | 10.44 | 10.32 | 0 | 10.52 | 10.17 | 645,822 |
| January 08, 2026 | 10.1 | 10.41 | 0 | 10.66 | 10.07 | 1.27M |
| January 07, 2026 | 10.27 | 10.08 | 0 | 10.27 | 9.95 | 933,323 |
| January 06, 2026 | 9.7 | 10.33 | 0 | 10.47 | 9.52 | 1.43M |
| January 05, 2026 | 9.12 | 9.74 | 0 | 9.88 | 9.12 | 1.19M |
| January 02, 2026 | 8.77 | 9.01 | 0 | 9.03 | 8.73 | 456,442 |
| December 31, 2025 | 8.7 | 8.68 | 0 | 8.71 | 8.55 | 714,728 |
| December 30, 2025 | 8.82 | 8.72 | 0 | 8.86 | 8.71 | 635,854 |
| December 29, 2025 | 8.84 | 8.81 | 0 | 8.9 | 8.76 | 690,700 |
| December 26, 2025 | 9.07 | 8.95 | 0 | 9.07 | 8.83 | 597,858 |
| December 24, 2025 | 9.12 | 9.08 | 0 | 9.16 | 9 | 243,300 |
| December 23, 2025 | 9.24 | 9.14 | 0 | 9.3 | 9.06 | 562,829 |
| December 22, 2025 | 9.01 | 9.25 | 0 | 9.4 | 9.01 | 877,779 |
| December 19, 2025 | 9.07 | 8.95 | 0 | 9.14 | 8.91 | 3.17M |
| December 18, 2025 | 9.11 | 9.07 | 0 | 9.4 | 9.05 | 839,000 |
| December 17, 2025 | 9.04 | 9.01 | 0 | 9.29 | 9.01 | 908,785 |
| December 16, 2025 | 9.06 | 9.07 | 0 | 9.29 | 9.02 | 603,906 |