Stratasys Ltd. - SSYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.98	9.17	9.17	9.22	8.93	577,834
December 03, 2025	8.74	8.98	8.98	9	8.67	516,500
December 02, 2025	8.63	8.75	8.75	8.85	8.6	400,865
December 01, 2025	8.64	8.63	8.63	8.75	8.46	795,550
November 28, 2025	8.7	8.79	8.79	8.81	8.63	343,501
November 26, 2025	8.55	8.64	8.64	8.74	8.51	366,680
November 25, 2025	8.6	8.54	8.54	8.65	8.42	573,610
November 24, 2025	8.56	8.58	8.58	8.62	8.45	638,308
November 21, 2025	8.29	8.54	8.54	8.6	8.12	846,364
November 20, 2025	8.53	8.2	8.2	8.63	8.17	663,042
November 19, 2025	8.5	8.39	8.39	8.7	8.35	563,300
November 18, 2025	8.45	8.5	8.5	8.61	8.38	666,821
November 17, 2025	8.98	8.53	8.53	9.08	8.52	793,748
November 14, 2025	8.91	8.95	8.95	9.3	8.82	1.27M
November 13, 2025	9.59	9.33	9.33	9.92	9.09	1.4M
November 12, 2025	9.6	9.54	9.54	9.78	9.38	578,900
November 11, 2025	9.6	9.52	9.52	9.65	9.32	565,400
November 10, 2025	9.7	9.6	9.6	9.81	9.38	603,262
November 07, 2025	9.24	9.5	9.5	9.51	9.18	659,826
November 06, 2025	9.81	9.46	9.46	9.84	9.35	696,500
November 05, 2025	9.88	9.85	9.85	9.99	9.77	593,419
November 04, 2025	10.3	9.87	9.87	10.37	9.84	902,739
November 03, 2025	10.66	10.59	10.59	10.7	10.33	644,900
October 31, 2025	10.86	10.62	10.62	10.91	10.3	705,823
October 30, 2025	11	10.78	10.78	11.04	10.76	600,900
October 29, 2025	11.5	11.1	11.1	11.66	11.08	653,700
October 28, 2025	11.81	11.53	11.53	12.01	11.53	770,200
October 27, 2025	12.01	11.91	11.91	12.08	11.65	762,415
October 24, 2025	11.92	11.99	11.99	12.28	11.83	1.04M
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

Stratasys Ltd. (SSYS) NASDAQ