Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.67-0.05 (-0.27%)
At close: 04:00PM EDT
18.60 -0.07 (-0.37%)
After hours: 05:45PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202218.7319.4417.8018.6718.67777,800
May 19, 202218.7019.3418.6318.7218.72794,200
May 18, 202218.7619.7018.5818.8618.86888,300
May 17, 202218.8119.6718.5919.3019.301,831,400
May 16, 202217.9018.0416.9217.1217.121,158,700
May 13, 202217.3118.4017.3117.8417.841,174,200
May 12, 202216.0417.9315.8616.7116.711,713,600
May 11, 202217.6818.2316.3716.4716.471,559,300
May 10, 202218.4719.2616.8618.0018.001,800,300
May 09, 202218.8819.4518.0018.1018.101,150,800
May 06, 202219.8120.1918.8019.5719.57840,100
May 05, 202220.5620.5819.5019.7819.78603,400
May 04, 202220.4021.1819.6921.0221.021,029,800
May 03, 202220.2120.6919.9220.3220.32479,300
May 02, 202219.1720.2418.8920.2020.20750,500
Apr 29, 202219.3420.4119.3219.3919.39603,000
Apr 28, 202219.7220.1918.9319.6619.66834,100
Apr 27, 202219.5520.1419.4019.5119.51500,400
Apr 26, 202220.5720.7919.4219.5419.54685,000
Apr 25, 202219.7520.9519.7020.8420.84690,200
Apr 22, 202220.1520.8019.8319.9919.99571,900
Apr 21, 202221.6022.1020.0120.2320.23747,900
Apr 20, 202221.7321.7721.0621.2221.22552,600
Apr 19, 202221.2322.3221.1521.5721.57476,400
Apr 18, 202221.4521.6420.8821.1221.12497,100
Apr 14, 202222.2122.3221.4721.5121.51557,400
Apr 13, 202221.6422.2421.3122.1622.16457,600
Apr 12, 202222.1922.6921.4921.6421.64521,700
Apr 11, 202221.4521.9920.9021.5921.59582,100
Apr 08, 202222.5822.5821.6221.7421.74407,700
Apr 07, 202223.1223.5222.1622.8022.80483,800
Apr 06, 202223.3923.6822.6923.0223.02650,900
Apr 05, 202225.5025.5623.8624.1324.13609,400
Apr 04, 202225.8026.4425.4125.6725.67737,600
Apr 01, 202225.6625.9124.8925.5325.53407,800
Mar 31, 202226.1926.4825.2225.3925.39407,500
Mar 30, 202227.2627.6426.1726.2326.23662,500
Mar 29, 202225.5127.3425.5127.1727.17924,600
Mar 28, 202224.9525.2324.1725.2125.21424,200
Mar 25, 202225.1625.3024.0224.6324.63452,900
Mar 24, 202224.6925.2423.9025.2325.23530,400
Mar 23, 202224.8025.3024.4224.4824.48374,000
Mar 22, 202224.8325.5524.4725.1425.14577,900
Mar 21, 202225.1825.4524.2824.7324.73455,300
Mar 18, 202224.6325.9324.6325.4325.43712,600
Mar 17, 202224.4425.3423.9525.0925.09575,600
Mar 16, 202223.3124.9023.0124.8424.84730,100
Mar 15, 202221.7922.8621.4022.8322.83528,500
Mar 14, 202222.9223.4821.6721.7121.71626,600
Mar 11, 202223.9724.4823.1523.1823.18554,700
Mar 10, 202223.5023.8322.9523.7823.78432,100
Mar 09, 202223.8924.3023.4524.0024.00851,800
Mar 08, 202222.4824.3522.2223.3823.38734,500
Mar 07, 202221.8623.0421.8522.5022.50699,200
Mar 04, 202222.4223.3321.7621.9021.90733,800
Mar 03, 202224.1224.1222.7222.9422.94607,700
Mar 02, 202223.7124.2823.1523.9723.97516,700
Mar 01, 202225.8026.3023.4123.6623.66868,000
Feb 28, 202223.9525.2523.8125.0825.08785,200
Feb 25, 202224.4624.5223.3224.1824.18953,400
Feb 24, 202221.6124.3921.5324.3124.311,350,700
Feb 23, 202224.4926.4722.5522.5922.591,471,300
Feb 22, 202225.1925.9624.1924.6724.67839,500
Feb 18, 202226.3226.7325.4725.8525.85540,800
Feb 17, 202227.3427.4826.0826.4526.45616,500
Feb 16, 202227.6628.0027.0527.7427.74564,800
Feb 15, 202226.5927.9126.5227.8927.89696,900
Feb 14, 202225.2026.6324.9826.0026.00796,100
Feb 11, 202225.9427.2825.0225.3425.34715,400
Feb 10, 202225.3827.3925.2025.8825.881,080,100
Feb 09, 202225.1426.3324.6326.3326.331,212,700
Feb 08, 202224.0324.8823.8824.6824.68739,300
Feb 07, 202223.7624.5023.4224.0324.03587,800
Feb 04, 202222.8423.8522.2723.5823.58506,400
Feb 03, 202222.7623.4622.3422.9422.94676,400
Feb 02, 202224.3825.1323.1523.6923.69617,500
Feb 01, 202224.0324.8023.2524.1524.15871,100
Jan 31, 202222.3023.8722.1123.8423.84868,500
Jan 28, 202221.0121.9620.4321.9121.91772,300
Jan 27, 202222.0822.6120.9321.0721.07698,900
Jan 26, 202222.8223.3721.3221.5121.511,088,400
Jan 25, 202221.4223.0620.9422.0122.01880,600
Jan 24, 202220.0922.1119.5622.0522.051,555,600
Jan 21, 202222.0622.9821.6321.8121.811,305,800
Jan 20, 202222.6023.9722.5222.5722.57797,000
Jan 19, 202223.1623.8322.0922.1222.121,018,400
Jan 18, 202223.6024.3923.0723.0723.07978,200
Jan 14, 202223.3624.1923.2324.0424.04779,400
Jan 13, 202224.8325.3923.8123.8823.88781,000
Jan 12, 202224.9725.2724.2524.6224.62868,300
Jan 11, 202223.7724.7823.4624.6624.66672,500
Jan 10, 202223.2724.0022.6023.7723.77776,500
Jan 07, 202223.1624.6422.9823.8223.82671,300
Jan 06, 202222.5223.6422.1523.2823.281,137,800
Jan 05, 202224.1124.9522.5522.7122.71996,200
Jan 04, 202225.2425.4023.3024.4224.42817,100
Jan 03, 202224.9425.6624.4625.0825.08663,500
Dec 31, 202124.6625.3924.4424.4924.49874,500
Dec 30, 202123.9625.4223.9424.7724.77778,100
Dec 29, 202123.9424.4023.3223.9023.90934,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement