SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201824.0024.0023.1823.6023.60396,100
Aug 16, 201823.6224.3623.6224.1024.10578,200
Aug 15, 201823.7024.2023.4223.5223.52692,500
Aug 14, 201823.0023.9322.7823.8323.83607,100
Aug 13, 201824.0024.1422.8922.9922.99566,500
Aug 10, 201823.1924.2522.8224.1424.141,160,400
Aug 09, 201823.0323.7922.6623.3123.311,390,100
Aug 08, 201823.1323.7422.8323.1823.181,940,800
Aug 07, 201822.4322.7022.1322.4422.44498,200
Aug 06, 201822.0222.7021.9622.4822.48505,900
Aug 03, 201822.3022.3521.6921.9621.96544,800
Aug 02, 201821.3822.3521.0722.2622.26953,800
Aug 01, 201820.4121.9820.1121.3021.301,767,000
Jul 31, 201819.1019.5218.9919.4219.42549,100
Jul 30, 201819.3319.5218.9219.1019.10527,800
Jul 27, 201819.8919.8918.9119.2919.29477,100
Jul 26, 201819.8420.2219.5619.9019.90348,700
Jul 25, 201819.5520.2019.5520.0820.08410,700
Jul 24, 201821.3021.3819.4519.5119.511,050,000
Jul 23, 201821.2021.2420.5121.2321.23358,300
Jul 20, 201820.9821.5020.8621.2621.26469,200
Jul 19, 201820.5921.1220.3321.0521.05486,800
Jul 18, 201820.5720.7720.2620.6020.60332,800
Jul 17, 201820.2020.6820.0020.4820.48410,400
Jul 16, 201820.4720.6320.0820.2520.25319,800
Jul 13, 201820.4520.7920.3120.4720.47308,800
Jul 12, 201820.2920.6120.1920.5020.50515,400
Jul 11, 201819.7920.2019.7020.1820.18426,100
Jul 10, 201821.1921.2019.8519.9819.981,038,300
Jul 09, 201820.7121.2220.3921.1621.16653,400
Jul 06, 201820.1020.7219.7620.6120.61563,700
Jul 05, 201819.7520.1919.7120.1020.10679,400
Jul 03, 201819.7719.9219.4319.6219.62338,600
Jul 02, 201818.9219.7018.8119.7019.70359,800
Jun 29, 201819.0519.5419.0519.1419.141,460,100
Jun 28, 201818.5318.9918.4218.9118.91311,200
Jun 27, 201819.0419.2718.5218.5318.53456,400
Jun 26, 201818.7819.3418.7519.0519.05464,700
Jun 25, 201818.9719.1718.5318.9118.91571,200
Jun 22, 201819.1219.4318.8719.0019.001,399,100
Jun 21, 201820.5720.6718.8119.0119.01971,800
Jun 20, 201820.4620.5520.0520.5020.50433,400
Jun 19, 201820.1920.3819.6120.1420.14536,900
Jun 18, 201820.0020.5219.9420.4720.47332,000
Jun 15, 201819.9720.1719.6320.1620.16745,700
Jun 14, 201820.1020.4619.9020.0820.08338,400
Jun 13, 201820.4120.7220.0620.0820.08509,200
Jun 12, 201820.5820.9720.2520.3720.37513,400
Jun 11, 201819.7420.6219.7420.5420.54695,800
Jun 08, 201819.6619.9219.5119.6819.68344,200
Jun 07, 201819.9720.1419.5019.7119.71407,800
Jun 06, 201819.7119.9519.4019.9519.95377,100
Jun 05, 201819.1419.7219.1419.6519.65619,600
Jun 04, 201818.8819.6618.8519.1619.16703,100
Jun 01, 201818.7819.1418.6218.8118.81461,100
May 31, 201818.8819.0418.4518.6018.60701,700
May 30, 201818.9519.2218.6018.8518.85878,700
May 29, 201818.4819.3218.3018.9518.95528,600
May 25, 201819.2819.4518.9919.0019.00398,300
May 24, 201819.7619.7619.1419.2519.25510,800
May 23, 201819.7319.8419.4619.7819.78568,800
May 22, 201820.1920.3019.8519.8719.87280,900
May 21, 201820.1720.3819.9620.1120.11328,700
May 18, 201819.9320.1419.9019.9819.98242,800
May 17, 201819.9220.2719.7519.9019.90588,400
May 16, 201820.5120.5119.8619.9619.96603,400
May 15, 201819.5720.4819.5120.4320.43481,100
May 14, 201820.2420.3319.7919.8419.84594,900
May 11, 201820.6820.8920.1020.2220.22505,000
May 10, 201820.4820.9520.2820.6220.621,442,300
May 09, 201819.5520.4419.3320.4220.42844,000
May 08, 201818.6319.5318.6019.5119.51779,000
May 07, 201818.0018.8918.0018.6218.621,045,000
May 04, 201817.5918.1017.2717.9717.971,491,700
May 03, 201817.8718.0217.1717.3517.352,056,000
May 02, 201818.0318.2217.3017.8617.864,153,700
May 01, 201819.1019.9319.1019.8619.86677,600
Apr 30, 201819.0519.5019.0019.1719.17444,000
Apr 27, 201819.5019.6418.7819.0119.01783,900
Apr 26, 201819.0119.9118.7019.4819.481,315,000
Apr 25, 201820.6920.8220.4220.6620.66432,000
Apr 24, 201821.2221.3420.4220.6520.65401,400
Apr 23, 201821.5921.6321.0021.1721.17299,600
Apr 20, 201821.0421.5720.9421.5221.52391,000
Apr 19, 201821.4621.5120.8821.1121.11531,200
Apr 18, 201821.4321.9321.2221.5121.51781,200
Apr 17, 201821.0121.6321.0121.2821.28619,500
Apr 16, 201820.7721.0520.5420.9420.94406,400
Apr 13, 201820.5820.6920.1620.6120.61354,300
Apr 12, 201820.4120.8020.2920.4920.49365,600
Apr 11, 201819.9020.5319.7720.2620.26349,200
Apr 10, 201819.7020.2519.5320.0420.04498,400
Apr 09, 201819.6019.7519.3519.3619.36530,900
Apr 06, 201819.4719.7719.1319.4519.45517,500
Apr 05, 201819.8020.0719.6019.7319.73370,400
Apr 04, 201819.0519.6718.4019.6219.621,189,100
Apr 03, 201819.9119.9319.2319.5819.58642,600
Apr 02, 201820.0120.1519.5319.6919.69691,100
Mar 29, 201819.9320.5319.6420.1820.181,436,700
Mar 28, 201819.9520.0819.5219.7519.75566,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...