Stratasys Ltd. - SSYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	11.3	11.78	11.78	12.05	11.15	1.87M
October 22, 2025	12.21	11.3	11.3	12.38	11.01	1.78M
October 21, 2025	12.63	12.35	12.35	12.81	12.09	2.43M
October 20, 2025	11.16	12.44	12.44	12.49	11.04	2.95M
October 17, 2025	11.29	10.92	10.92	11.58	10.85	656,730
October 16, 2025	11.93	11.48	11.48	12.27	11.4	1.1M
October 15, 2025	11.08	11.54	11.54	11.55	11.07	765,928
October 14, 2025	10.7	10.86	10.86	11	10.4	684,500
October 13, 2025	10.65	10.87	10.87	10.97	10.61	579,825
October 10, 2025	11.27	10.42	10.42	11.51	10.41	785,212
October 09, 2025	11.49	11.41	11.41	11.65	11.3	489,220
October 08, 2025	11.54	11.49	11.49	11.66	11.4	665,759
October 07, 2025	11.96	11.55	11.55	12.25	11.44	809,600
October 06, 2025	11.77	11.88	11.88	11.92	11.6	775,817
October 03, 2025	11.61	11.64	11.64	11.95	11.56	675,130
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

Stratasys Ltd. (SSYS) NASDAQ