SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201819.120019.430018.870019.090019.0900230,478
Jun 21, 201820.570020.670018.810019.010019.0100970,400
Jun 20, 201820.460020.550020.050020.500020.5000433,400
Jun 19, 201820.190020.380019.610020.140020.1400536,900
Jun 18, 201820.000020.520019.940020.470020.4700332,000
Jun 15, 201819.970020.170019.630020.160020.1600745,700
Jun 14, 201820.100020.460019.900020.080020.0800338,400
Jun 13, 201820.410020.720020.060020.080020.0800509,200
Jun 12, 201820.580020.970020.250020.370020.3700513,400
Jun 11, 201819.740020.620019.740020.540020.5400695,800
Jun 08, 201819.660019.920019.510019.680019.6800344,200
Jun 07, 201819.970020.140019.500019.710019.7100407,800
Jun 06, 201819.710019.950019.400019.950019.9500377,100
Jun 05, 201819.140019.720019.140019.650019.6500619,600
Jun 04, 201818.880019.660018.850019.160019.1600703,100
Jun 01, 201818.780019.140018.620018.810018.8100461,100
May 31, 201818.880019.040018.450018.600018.6000701,700
May 30, 201818.950019.220018.600018.850018.8500878,700
May 29, 201818.480019.320018.300018.950018.9500528,600
May 25, 201819.280019.450018.990019.000019.0000398,300
May 24, 201819.760019.760019.140019.250019.2500510,800
May 23, 201819.730019.840019.460019.780019.7800568,800
May 22, 201820.190020.300019.850019.870019.8700280,900
May 21, 201820.170020.380019.960020.110020.1100328,700
May 18, 201819.930020.140019.900019.980019.9800242,800
May 17, 201819.920020.270019.750019.900019.9000588,400
May 16, 201820.510020.510019.860019.960019.9600603,400
May 15, 201819.570020.480019.510020.430020.4300481,100
May 14, 201820.240020.330019.790019.840019.8400594,900
May 11, 201820.680020.890020.100020.220020.2200505,000
May 10, 201820.480020.950020.280020.620020.62001,442,300
May 09, 201819.550020.440019.330020.420020.4200844,000
May 08, 201818.630019.530018.600019.510019.5100779,000
May 07, 201818.000018.890018.000018.620018.62001,045,000
May 04, 201817.590018.100017.270017.970017.97001,491,700
May 03, 201817.870018.020017.170017.350017.35002,056,000
May 02, 201818.030018.220017.300017.860017.86004,153,700
May 01, 201819.100019.930019.100019.860019.8600677,600
Apr 30, 201819.050019.500019.000019.170019.1700444,000
Apr 27, 201819.500019.640018.780019.010019.0100783,900
Apr 26, 201819.010019.910018.700019.480019.48001,315,000
Apr 25, 201820.690020.820020.420020.660020.6600432,000
Apr 24, 201821.220021.340020.420020.650020.6500401,400
Apr 23, 201821.590021.630021.000021.170021.1700299,600
Apr 20, 201821.040021.570020.940021.520021.5200391,000
Apr 19, 201821.460021.510020.880021.110021.1100531,200
Apr 18, 201821.430021.930021.220021.510021.5100781,200
Apr 17, 201821.010021.630021.010021.280021.2800619,500
Apr 16, 201820.770021.050020.540020.940020.9400406,400
Apr 13, 201820.580020.690020.160020.610020.6100354,300
Apr 12, 201820.410020.800020.290020.490020.4900365,600
Apr 11, 201819.900020.530019.770020.260020.2600349,200
Apr 10, 201819.700020.250019.530020.040020.0400498,400
Apr 09, 201819.600019.750019.350019.360019.3600530,900
Apr 06, 201819.470019.770019.130019.450019.4500517,500
Apr 05, 201819.800020.070019.600019.730019.7300370,400
Apr 04, 201819.050019.670018.400019.620019.62001,189,100
Apr 03, 201819.910019.930019.230019.580019.5800642,600
Apr 02, 201820.010020.150019.530019.690019.6900691,100
Mar 29, 201819.930020.530019.640020.180020.18001,436,700
Mar 28, 201819.950020.080019.520019.750019.7500566,400
Mar 27, 201820.600020.790019.970020.030020.0300377,700
Mar 26, 201820.610020.770019.950020.560020.5600385,400
Mar 23, 201821.120021.310020.160020.160020.1600686,600
Mar 22, 201821.510021.770021.010021.070021.0700434,300
Mar 21, 201821.810022.200021.580021.800021.8000388,100
Mar 20, 201821.840022.330021.630021.910021.9100272,000
Mar 19, 201822.150022.240021.360021.760021.7600459,400
Mar 16, 201822.090022.370021.970022.280022.2800553,100
Mar 15, 201822.390022.650021.890022.130022.1300505,800
Mar 14, 201822.580022.610022.120022.230022.2300462,600
Mar 13, 201822.480022.760022.230022.520022.5200733,200
Mar 12, 201822.480022.760022.230022.280022.2800942,200
Mar 09, 201822.910023.150022.250022.490022.4900943,800
Mar 08, 201822.160022.760022.130022.630022.6300610,400
Mar 07, 201822.410023.170021.970022.140022.14001,138,100
Mar 06, 201822.000022.960021.950022.680022.68002,256,900
Mar 05, 201820.180021.930020.090021.810021.81001,632,900
Mar 02, 201818.420020.430018.350020.340020.34001,498,400
Mar 01, 201818.570019.350018.000018.730018.73002,702,900
Feb 28, 201821.030021.250018.120018.230018.23004,301,300
Feb 27, 201822.340022.640021.760021.820021.82001,032,200
Feb 26, 201821.510022.240021.500022.240022.2400527,900
Feb 23, 201821.320021.660021.190021.440021.4400326,800
Feb 22, 201821.540021.710021.160021.250021.2500363,500
Feb 21, 201821.350021.870021.340021.490021.4900536,500
Feb 20, 201820.970021.490020.970021.350021.3500416,000
Feb 16, 201821.160021.370020.940021.030021.0300354,500
Feb 15, 201820.960021.450020.760021.170021.1700502,400
Feb 14, 201819.980020.910019.920020.760020.7600494,100
Feb 13, 201819.710020.310019.670020.210020.2100490,900
Feb 12, 201819.670019.990019.400019.860019.8600529,300
Feb 09, 201820.030020.090019.050019.620019.6200990,400
Feb 08, 201820.660020.890019.570019.810019.8100622,200
Feb 07, 201820.070020.530019.920020.380020.3800570,100
Feb 06, 201818.910020.250018.470020.100020.1000910,100
Feb 05, 201820.000020.380019.370019.460019.4600945,200
Feb 02, 201821.220021.410020.150020.210020.2100634,800
Feb 01, 201821.300021.480021.070021.360021.3600473,100
Jan 31, 201821.500021.760021.190021.390021.3900360,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...