SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201722.1722.5721.8122.1622.16436,500
Nov 21, 201721.5222.2221.4322.1222.12724,200
Nov 20, 201721.1121.5620.7221.3121.31628,200
Nov 17, 201720.9121.1720.7020.9820.98674,000
Nov 16, 201720.6921.1520.6120.8520.851,063,600
Nov 15, 201720.9020.9920.2420.3620.361,080,300
Nov 14, 201722.0623.7520.0120.9820.985,403,100
Nov 13, 201720.2320.4919.5620.1220.122,014,400
Nov 10, 201720.7121.0420.4020.4520.45870,500
Nov 09, 201721.0021.1520.4720.8020.80392,800
Nov 08, 201721.1721.2220.3021.2121.21695,000
Nov 07, 201721.2721.8721.1221.2621.26896,300
Nov 06, 201721.1521.6220.6021.3121.31702,400
Nov 03, 201720.6021.2620.4121.2321.231,006,300
Nov 02, 201720.8321.0220.1020.6420.641,319,400
Nov 01, 201721.0622.2120.7820.9820.981,982,800
Oct 31, 201722.2522.6022.0222.5222.52638,600
Oct 30, 201722.1022.4821.9322.1322.13584,200
Oct 27, 201722.8122.9121.9122.0822.081,022,300
Oct 26, 201722.9723.1722.5122.7122.71414,600
Oct 25, 201723.4723.8822.6022.7822.78586,500
Oct 24, 201722.7623.9022.7623.4723.47850,900
Oct 23, 201723.3923.3922.3222.7722.771,359,100
Oct 20, 201721.7623.4521.6723.2123.212,535,600
Oct 19, 201722.0022.0420.6920.9520.951,776,800
Oct 18, 201721.6522.2921.2521.9921.992,035,000
Oct 17, 201721.3021.3720.6920.8220.82778,100
Oct 16, 201721.6422.2021.3021.3521.351,592,700
Oct 13, 201722.3422.3420.4521.4121.412,610,900
Oct 12, 201722.9223.6522.8723.1123.11658,100
Oct 11, 201722.5022.9922.2122.9222.92497,100
Oct 10, 201723.4123.5222.4822.5922.59796,900
Oct 09, 201723.6423.7423.2323.3923.39243,000
Oct 06, 201724.0524.0523.4123.6423.64356,000
Oct 05, 201724.3724.4323.8124.1324.13462,700
Oct 04, 201724.5725.0024.1724.3024.30685,100
Oct 03, 201724.4224.6424.2424.5324.53594,200
Oct 02, 201723.3324.3823.0924.3824.38712,600
Sep 29, 201722.8623.1522.7023.1223.12507,900
Sep 28, 201723.4923.5522.6222.7922.79448,000
Sep 27, 201722.6923.5522.6023.4923.49408,700
Sep 26, 201722.5822.7022.2222.6322.63193,600
Sep 25, 201722.7522.8021.9022.4122.41339,200
Sep 22, 201722.6123.0822.5322.9422.94213,700
Sep 21, 201722.8523.0822.5322.7722.77302,900
Sep 20, 201723.5723.5722.7622.9122.91561,300
Sep 19, 201723.8024.0623.6223.6623.66262,800
Sep 18, 201724.2324.4323.5123.6823.68333,600
Sep 15, 201723.6524.1923.5124.0624.06556,100
Sep 14, 201723.6824.2123.5123.7423.74451,100
Sep 13, 201723.7924.0123.4423.9323.93347,800
Sep 12, 201723.3724.1723.3723.8723.87535,000
Sep 11, 201722.8623.4022.8623.3223.32367,800
Sep 08, 201723.0323.2022.5122.7022.70306,500
Sep 07, 201722.9523.1222.5623.0523.05317,000
Sep 06, 201723.0423.1322.4622.9322.93261,300
Sep 05, 201722.6323.2222.4622.8822.88361,000
Sep 01, 201722.3622.9722.3622.7122.71315,000
Aug 31, 201722.5822.7822.3322.3822.38311,200
Aug 30, 201722.5522.8622.5022.5722.57372,800
Aug 29, 201721.7622.7421.6622.5222.52563,200
Aug 28, 201721.8222.0021.6221.9721.97248,400
Aug 25, 201721.8022.2021.6621.7321.73285,800
Aug 24, 201721.9922.0021.5621.7421.74399,000
Aug 23, 201721.7822.0921.5521.8921.89376,900
Aug 22, 201721.1321.8721.1221.7521.75410,900
Aug 21, 201720.9621.3120.6721.0921.09689,300
Aug 18, 201721.3421.5520.9220.9520.95637,800
Aug 17, 201721.8122.2221.2821.3921.39979,100
Aug 16, 201722.1522.3221.8621.8821.88559,700
Aug 15, 201722.9923.0422.0622.2222.22741,000
Aug 14, 201723.1823.2822.7922.8822.88455,700
Aug 11, 201722.4723.2022.3522.9522.95728,200
Aug 10, 201723.1523.4521.9522.2522.251,291,000
Aug 09, 201723.0523.8421.7522.2922.291,306,400
Aug 08, 201722.5923.0722.2522.3922.391,426,600
Aug 07, 201723.5223.6122.5522.5922.59880,500
Aug 04, 201722.6123.7222.6123.5023.50347,200
Aug 03, 201723.4023.8323.0323.2523.25970,100
Aug 02, 201724.4024.5823.7124.2524.25374,500
Aug 01, 201724.1424.3923.9324.3424.34348,700
Jul 31, 201724.3924.4823.6323.9923.99375,200
Jul 28, 201724.3624.6924.1424.3924.39260,200
Jul 27, 201724.7625.2324.1924.5624.56521,000
Jul 26, 201725.1625.3524.6624.7424.74480,100
Jul 25, 201724.3125.1724.2525.1125.11481,300
Jul 24, 201724.2024.4823.9924.3624.36359,200
Jul 21, 201723.8024.1323.3424.1124.11535,000
Jul 20, 201724.1024.1023.2023.6023.60452,800
Jul 19, 201723.8824.3523.7124.0124.01381,000
Jul 18, 201723.6924.4623.6023.7623.76610,300
Jul 17, 201723.9624.1823.5723.7123.71321,700
Jul 14, 201723.6624.2423.2024.0024.00582,400
Jul 13, 201724.3024.3623.6023.6523.65615,700
Jul 12, 201724.0424.5323.8424.1924.19495,800
Jul 11, 201723.5624.1723.1823.9323.93415,900
Jul 10, 201723.0423.6923.0423.5123.51450,100
Jul 07, 201722.9523.6922.8623.0923.09389,000
Jul 06, 201723.2223.4722.6922.8122.81530,500
Jul 05, 201723.3923.5123.0123.4623.46515,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...