Stratasys Ltd. - SSYS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.66	10.45	10.45	10.95	10.4	506,810
February 19, 2026	10.72	10.76	10.76	10.95	10.54	631,849
February 18, 2026	10.68	10.78	10.78	10.96	10.51	802,183
February 17, 2026	10.82	10.67	10.67	10.86	10.5	503,989
February 13, 2026	11.02	10.97	10.97	11.24	10.75	604,032
February 12, 2026	11.39	10.95	10.95	11.47	10.81	613,083
February 11, 2026	11.33	11.28	11.28	11.65	11.02	556,389
February 10, 2026	11.41	11.24	11.24	11.57	11.2	621,088
February 09, 2026	11.14	11.36	11.36	11.5	10.89	973,224
February 06, 2026	10.35	11.25	11.25	11.32	10.32	837,877
February 05, 2026	10.29	10.22	10.22	10.44	10.11	811,600
February 04, 2026	11	10.58	10.58	11.19	10.4	805,748
February 03, 2026	11.18	10.94	10.94	11.34	10.63	1.11M
February 02, 2026	10.59	11.12	11.12	11.27	10.55	1.09M
January 30, 2026	11.08	10.7	10.7	11.39	10.65	735,275
January 29, 2026	11.09	11.24	11.24	11.39	10.75	1.23M
January 28, 2026	11.29	11.05	11.05	11.38	11	892,458
January 27, 2026	10.93	11.2	11.2	11.25	10.84	666,340
January 26, 2026	11.08	10.95	10.95	11.1	10.89	694,000
January 23, 2026	11.46	11.06	11.06	11.52	11.02	649,055
January 22, 2026	11.3	11.5	11.5	11.69	11.3	1.4M
January 21, 2026	11.04	11.13	11.13	11.3	10.85	1.43M
January 20, 2026	10.83	10.9	10.9	11.46	10.74	1.94M
January 16, 2026	12.06	11.19	11.19	12.24	10.95	4.13M
January 15, 2026	10.25	11.62	11.62	11.79	10.17	4.96M
January 14, 2026	9.99	10.13	10.13	10.18	9.97	580,735
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

Stratasys Ltd. (SSYS) NASDAQ