Stratasys Ltd. - SSYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.42	9.99	9.99	10.47	9.94	581,790
January 12, 2026	10.28	10.42	10.42	10.51	10.22	569,900
January 09, 2026	10.44	10.32	10.32	10.52	10.17	645,822
January 08, 2026	10.1	10.41	10.41	10.66	10.07	1.27M
January 07, 2026	10.27	10.08	10.08	10.27	9.95	933,323
January 06, 2026	9.7	10.33	10.33	10.47	9.52	1.43M
January 05, 2026	9.12	9.74	9.74	9.88	9.12	1.17M
January 02, 2026	8.77	9.01	9.01	9.03	8.73	456,442
December 31, 2025	8.7	8.68	8.68	8.71	8.55	714,728
December 30, 2025	8.82	8.72	8.72	8.86	8.71	635,854
December 29, 2025	8.84	8.81	8.81	8.9	8.76	690,700
December 26, 2025	9.07	8.95	8.95	9.07	8.83	597,858
December 24, 2025	9.12	9.08	9.08	9.16	9	243,300
December 23, 2025	9.24	9.14	9.14	9.3	9.06	562,829
December 22, 2025	9.01	9.25	9.25	9.4	9.01	863,065
December 19, 2025	9.07	8.95	8.95	9.14	8.91	3.17M
December 18, 2025	9.11	9.07	9.07	9.4	9.05	839,000
December 17, 2025	9.04	9.01	9.01	9.29	9.01	908,785
December 16, 2025	9.06	9.07	9.07	9.29	9.02	603,906
December 15, 2025	9.47	9.1	9.1	9.51	9.06	828,646
December 12, 2025	9.48	9.38	9.38	9.91	9.38	705,919
December 11, 2025	9.29	9.44	9.44	9.52	9.24	1.01M
December 10, 2025	9.15	9.29	9.29	9.44	9.12	585,030
December 09, 2025	9	9.18	9.18	9.32	9	675,760
December 08, 2025	9.1	9.11	9.11	9.2	8.98	579,846
December 05, 2025	9.14	9.05	9.05	9.2	9.05	389,827
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

Stratasys Ltd. (SSYS) NASDAQ