SSYS Historical Prices | Stratasys, Ltd. Stock

Dow

0.03% Nasdaq

0.13%

Stratasys Ltd. (SSYS)

-NasdaqGS

85.51 0.42(0.49%) 3:18PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	82.56	86.44	81.64	85.93	818,400	85.93
May 22, 2013	90.45	90.68	81.59	83.92	1,152,900	83.92
May 21, 2013	92.42	92.90	88.68	90.39	610,000	90.39
May 20, 2013	87.73	92.87	87.73	91.30	816,600	91.30
May 17, 2013	87.23	89.22	86.40	88.01	596,700	88.01
May 16, 2013	88.20	90.73	85.68	86.38	1,022,200	86.38
May 15, 2013	89.38	92.77	88.10	90.90	958,200	90.90
May 14, 2013	87.24	94.90	87.10	90.27	2,788,600	90.27
May 13, 2013	85.41	86.48	80.40	85.34	2,333,900	85.34
May 10, 2013	83.20	85.41	83.00	83.39	1,112,200	83.39
May 9, 2013	83.19	84.30	82.01	82.20	449,500	82.20
May 8, 2013	83.17	84.50	82.58	83.07	569,800	83.07
May 7, 2013	83.82	83.92	80.70	83.00	534,200	83.00
May 6, 2013	84.20	86.97	82.74	83.09	757,400	83.09
May 3, 2013	83.86	84.99	83.03	83.53	580,500	83.53
May 2, 2013	80.53	82.29	80.10	81.76	479,800	81.76
May 1, 2013	82.82	82.99	78.74	79.80	518,800	79.80
Apr 30, 2013	79.47	83.40	78.32	83.05	806,600	83.05
Apr 29, 2013	76.65	79.75	76.00	79.00	492,000	79.00
Apr 26, 2013	76.14	76.78	74.50	75.97	372,900	75.97
Apr 25, 2013	75.81	77.20	75.62	76.61	306,900	76.61
Apr 24, 2013	75.92	77.40	75.88	76.11	443,100	76.11
Apr 23, 2013	71.67	75.66	71.67	75.50	501,000	75.50
Apr 22, 2013	70.96	71.66	69.60	71.31	359,000	71.31
Apr 19, 2013	70.25	71.98	69.96	70.70	228,100	70.70
Apr 18, 2013	75.00	75.17	70.00	70.52	421,200	70.52
Apr 17, 2013	74.51	74.97	71.72	73.97	463,100	73.97
Apr 16, 2013	75.03	76.48	74.26	75.76	472,900	75.76
Apr 15, 2013	77.03	78.50	73.61	73.92	582,800	73.92
Apr 12, 2013	77.09	78.81	75.15	77.23	611,300	77.23
Apr 11, 2013	77.43	81.45	77.11	77.55	1,016,600	77.55
Apr 10, 2013	73.30	78.96	73.24	78.38	1,080,000	78.38
Apr 9, 2013	69.54	73.98	69.14	73.04	662,500	73.04
Apr 8, 2013	69.25	70.24	67.92	68.33	316,900	68.33
Apr 5, 2013	69.43	70.75	69.27	69.45	324,300	69.45
Apr 4, 2013	69.63	70.89	69.37	70.72	256,600	70.72
Apr 3, 2013	72.37	73.05	69.23	70.02	658,000	70.02
Apr 2, 2013	75.00	75.49	72.12	72.39	358,900	72.39
Apr 1, 2013	74.93	75.79	73.86	74.15	396,100	74.15
Mar 28, 2013	74.57	74.94	73.49	74.22	299,600	74.22
Mar 27, 2013	72.46	74.46	71.28	73.52	301,600	73.52
Mar 26, 2013	73.43	74.72	72.53	73.10	273,400	73.10
Mar 25, 2013	75.58	76.47	71.82	73.12	495,700	73.12
Mar 22, 2013	72.90	76.61	72.55	74.80	987,200	74.80
Mar 21, 2013	69.95	72.55	69.79	72.31	357,000	72.31
Mar 20, 2013	68.99	71.49	68.68	70.62	336,500	70.62
Mar 19, 2013	69.76	70.65	68.26	68.64	414,700	68.64
Mar 18, 2013	68.49	70.25	67.03	69.70	597,500	69.70
Mar 15, 2013	72.97	73.00	69.47	69.61	927,700	69.61
Mar 14, 2013	71.34	73.38	70.41	73.25	941,400	73.25
Mar 13, 2013	68.18	71.79	68.01	71.20	1,088,100	71.20
Mar 12, 2013	69.26	70.49	68.30	68.59	476,300	68.59
Mar 11, 2013	69.76	70.25	68.59	69.52	414,800	69.52
Mar 8, 2013	69.33	70.76	67.54	69.95	688,200	69.95
Mar 7, 2013	66.91	70.45	66.34	68.90	1,087,800	68.90
Mar 6, 2013	68.04	68.79	65.29	66.99	1,307,700	66.99
Mar 5, 2013	70.11	74.17	67.89	68.16	2,446,900	68.16
Mar 4, 2013	70.00	72.69	67.53	68.82	3,755,400	68.82
Mar 1, 2013	61.98	64.80	61.62	64.26	915,200	64.26
Feb 28, 2013	63.88	64.00	61.15	63.11	1,236,400	63.11
Feb 27, 2013	62.50	65.25	62.00	63.94	659,200	63.94
Feb 26, 2013	64.05	64.35	60.20	62.50	1,091,800	62.50
Feb 25, 2013	63.16	66.68	60.79	63.80	2,378,000	63.80
Feb 22, 2013	66.55	68.01	66.10	67.35	596,900	67.35
Feb 21, 2013	67.91	67.91	64.74	66.15	1,182,400	66.15
Feb 20, 2013	69.50	70.70	68.05	68.31	840,900	68.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SSYS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Stratasys Ltd. (SSYS)