SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201921.0121.4320.8621.2821.28413,400
Jan 17, 201920.8821.2520.5520.9520.95464,200
Jan 16, 201921.2921.6220.8220.9220.92649,700
Jan 15, 201920.6021.1919.9221.1421.141,759,800
Jan 14, 201919.4919.6619.2219.2719.27372,300
Jan 11, 201919.3319.9119.2619.7119.71419,100
Jan 10, 201919.2019.4919.0919.4719.47156,000
Jan 09, 201919.2619.6019.1719.3519.35224,300
Jan 08, 201919.1019.3618.7219.1319.13375,100
Jan 07, 201918.6019.1018.4318.9018.90378,300
Jan 04, 201918.3118.7918.2918.5118.51218,800
Jan 03, 201918.5318.5317.8917.9617.96260,600
Jan 02, 201917.7618.9317.7318.7818.78398,800
Dec 31, 201818.3018.4217.5418.0118.01699,400
Dec 28, 201818.0318.6317.8218.2218.22439,300
Dec 27, 201817.9718.2917.2017.9017.90512,600
Dec 26, 201817.4618.4117.0618.4018.40853,000
Dec 24, 201817.2817.9017.1417.4117.41292,000
Dec 21, 201819.0119.0617.3617.4117.41679,500
Dec 20, 201819.2319.4918.7418.9618.96675,200
Dec 19, 201818.6319.5018.4119.3519.351,183,700
Dec 18, 201819.0919.1418.4018.6618.66534,000
Dec 17, 201819.4419.6518.8118.8818.88612,500
Dec 14, 201819.8520.1419.4619.5519.55262,800
Dec 13, 201820.7220.9319.9620.1220.12311,800
Dec 12, 201820.5921.3420.5220.7020.70455,600
Dec 11, 201820.1820.6119.9720.3020.30288,500
Dec 10, 201820.1920.4919.6720.1420.14491,800
Dec 07, 201820.6520.8220.1620.2520.25351,400
Dec 06, 201820.3520.8020.2420.7520.75316,900
Dec 04, 201821.6421.6420.7020.7120.71327,400
Dec 03, 201821.8521.8521.2721.7321.73317,600
Nov 30, 201821.4821.6121.0621.3921.39242,200
Nov 29, 201821.8521.8821.4221.6321.63292,500
Nov 28, 201821.4321.8821.0721.8421.84229,200
Nov 27, 201821.9421.9421.2721.4121.41317,600
Nov 26, 201821.5122.1021.4122.0322.03336,100
Nov 23, 201821.0121.5021.0121.2921.29104,700
Nov 21, 201821.0121.5220.9721.1421.14330,200
Nov 20, 201821.0521.4620.5920.8620.86659,000
Nov 19, 201822.3322.6121.3221.5021.50482,700
Nov 16, 201821.5922.5621.5222.4022.40549,000
Nov 15, 201822.0022.2021.2521.9621.961,102,600
Nov 14, 201823.0523.3322.1222.1522.15483,300
Nov 13, 201823.0123.4722.6722.7922.79408,500
Nov 12, 201823.6023.6022.6523.0323.03371,000
Nov 09, 201824.3224.3223.4423.7623.76417,800
Nov 08, 201824.0524.4123.7324.3124.31337,600
Nov 07, 201823.8024.3623.5524.1624.16516,000
Nov 06, 201823.4624.0823.1623.7723.77361,400
Nov 05, 201824.1024.7023.3623.5023.50720,400
Nov 02, 201823.3324.4422.6424.1124.111,135,600
Nov 01, 201821.2124.1121.0022.8522.852,523,300
Oct 31, 201819.6720.1518.9219.0619.06742,300
Oct 30, 201819.1020.1419.1020.1020.10322,900
Oct 29, 201820.0020.2018.9119.1419.14519,000
Oct 26, 201819.7120.2919.4319.7719.77684,300
Oct 25, 201819.9220.2219.8120.0720.07349,100
Oct 24, 201820.3520.7719.7719.7919.79638,700
Oct 23, 201819.8520.6219.8120.4720.47355,300
Oct 22, 201820.2020.5820.1220.3720.37245,200
Oct 19, 201820.4020.5819.9720.0720.07408,300
Oct 18, 201820.9321.0720.2920.3220.32289,900
Oct 17, 201821.0021.3420.7921.0821.08249,500
Oct 16, 201820.6521.1420.4921.0421.04342,900
Oct 15, 201820.2120.7019.9120.4420.44280,500
Oct 12, 201820.4620.5819.8420.3020.30379,500
Oct 11, 201820.2520.8219.7819.9019.90668,400
Oct 10, 201821.6321.6920.5020.5220.52415,400
Oct 09, 201821.7622.1221.4821.7621.76236,300
Oct 08, 201822.0022.1321.3321.7721.77473,800
Oct 05, 201822.2922.4621.6322.0522.05418,200
Oct 04, 201822.4622.5922.0322.2822.28519,300
Oct 03, 201822.2423.3321.8322.5622.56626,800
Oct 02, 201822.4022.5721.7622.0322.03334,600
Oct 01, 201823.3323.5522.2222.4122.41403,100
Sep 28, 201823.0123.3622.9323.1123.11261,600
Sep 27, 201823.3123.3822.9623.1123.11192,000
Sep 26, 201823.4623.5922.9323.0923.09283,000
Sep 25, 201823.5024.0323.3323.4323.43283,400
Sep 24, 201822.9823.2722.7123.2723.27241,000
Sep 21, 201824.1324.3523.0023.0523.05874,600
Sep 20, 201824.0024.4323.7924.1324.13491,000
Sep 19, 201823.7024.0023.4423.8923.89454,300
Sep 18, 201822.5923.8322.5023.6623.66589,200
Sep 17, 201822.9923.1822.5822.6022.60329,400
Sep 14, 201823.2423.6922.9722.9922.99297,200
Sep 13, 201823.6024.0023.1823.2523.25326,300
Sep 12, 201823.2723.6022.6923.4823.48348,900
Sep 11, 201823.0023.3822.7523.3623.36295,800
Sep 10, 201823.2423.5022.7823.1423.14415,800
Sep 07, 201822.9423.5722.3323.1023.10426,300
Sep 06, 201823.7123.8623.0223.1623.16545,600
Sep 05, 201824.1624.2523.6923.7323.73673,200
Sep 04, 201824.5024.5023.5724.1624.16863,400
Aug 31, 201825.6325.7124.7624.9524.95393,800
Aug 30, 201825.5525.9425.2125.6225.62523,700
Aug 29, 201825.4326.0024.9025.6925.69581,500
Aug 28, 201824.9225.5924.8425.3625.36418,200
Aug 27, 201825.0325.3924.7725.1525.15463,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...