U.S. markets closed

Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.65-1.21 (-8.14%)
At close: 4:00PM EDT

13.65 0.00 (0.00%)
After hours: 4:28PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 202014.5914.6313.5613.6513.651,185,200
Oct 23, 202015.7515.8014.6814.8614.861,054,300
Oct 22, 202014.8915.7214.8215.5615.561,378,900
Oct 21, 202014.5515.6414.5514.8714.871,007,800
Oct 20, 202014.5514.8214.4314.4714.47490,600
Oct 19, 202014.5214.7914.3914.4114.41673,500
Oct 16, 202014.7114.8014.4214.4714.47564,800
Oct 15, 202014.3014.7914.1514.5814.58711,700
Oct 14, 202014.6515.0014.5114.5614.56644,600
Oct 13, 202014.5814.9514.0914.6614.66918,500
Oct 12, 202015.1215.2814.5114.7914.791,219,000
Oct 09, 202014.4215.2414.4014.8614.861,441,000
Oct 08, 202014.3314.5013.9313.9913.99906,200
Oct 07, 202013.4814.3713.3414.1314.131,892,600
Oct 06, 202012.9213.7112.9113.3813.381,018,800
Oct 05, 202012.5013.1412.4912.8712.87612,900
Oct 02, 202012.1412.4812.1212.3612.361,395,600
Oct 01, 202012.5112.7512.4212.5112.51817,800
Sep 30, 202012.6512.9512.3812.4712.47887,800
Sep 29, 202012.1612.6512.0812.6312.631,070,400
Sep 28, 202012.2712.5012.1112.1412.14565,000
Sep 25, 202012.0112.3312.0012.0812.08830,300
Sep 24, 202012.1412.3711.8912.0712.071,242,000
Sep 23, 202013.2313.4312.6812.7012.70774,500
Sep 22, 202013.3313.3913.0313.1713.17545,400
Sep 21, 202013.7413.8113.1113.3213.32944,500
Sep 18, 202014.0614.1413.6214.0414.041,277,500
Sep 17, 202014.1814.1813.8013.8913.89609,000
Sep 16, 202014.3714.7814.3214.4114.41496,600
Sep 15, 202014.2714.4714.2014.2814.28367,800
Sep 14, 202014.4114.6814.1514.2114.21601,000
Sep 11, 202014.5014.6514.1714.3114.31422,700
Sep 10, 202014.3714.9414.3214.4314.43600,000
Sep 09, 202013.9114.3613.9014.2414.24949,100
Sep 08, 202013.7514.2413.6213.8313.83761,300
Sep 04, 202014.3814.5613.5414.0414.041,416,100
Sep 03, 202014.9515.1014.2714.3514.351,216,200
Sep 02, 202014.8515.3314.8215.0815.081,079,800
Sep 01, 202014.8615.0614.5914.8814.881,014,000
Aug 31, 202014.5515.1814.5514.8614.86917,200
Aug 28, 202013.8214.5713.7614.4814.48627,000
Aug 27, 202014.3014.4813.8113.8913.89740,100
Aug 26, 202014.0014.5214.0014.3014.301,118,900
Aug 25, 202013.6814.1613.6813.9713.971,218,700
Aug 24, 202013.7013.8713.5213.6713.67806,500
Aug 21, 202013.7013.8613.5513.6213.62849,000
Aug 20, 202014.0014.0313.7013.8013.80748,100
Aug 19, 202014.1114.4714.0414.0814.08692,600
Aug 18, 202014.6014.7714.1114.1214.12784,100
Aug 17, 202014.9915.1714.5614.5614.56812,600
Aug 14, 202015.1015.2214.9115.0015.00563,200
Aug 13, 202015.0915.3014.9315.2315.23960,500
Aug 12, 202015.1815.3915.0715.0815.08514,100
Aug 11, 202015.4015.6314.9415.0115.01526,400
Aug 10, 202015.5715.6915.2715.3615.36371,400
Aug 07, 202015.5515.9315.2515.3915.39581,800
Aug 06, 202015.3216.0315.0115.5915.591,371,000
Aug 05, 202015.8016.0914.8415.9015.901,681,500
Aug 04, 202015.2115.8315.1015.8215.821,119,000
Aug 03, 202015.0215.5114.8815.2615.26808,900
Jul 31, 202015.1815.2214.8014.9814.98591,200
Jul 30, 202015.0015.2514.6115.0115.01823,700
Jul 29, 202015.3015.3815.0415.0815.08510,200
Jul 28, 202015.6015.8715.2015.3015.30415,500
Jul 27, 202015.1315.8115.0615.5915.59792,900
Jul 24, 202015.4715.5814.9315.1315.13688,800
Jul 23, 202015.5815.9615.5215.6615.66515,400
Jul 22, 202015.8215.9715.4315.5815.58504,700
Jul 21, 202016.2516.4415.5215.8315.83760,300
Jul 20, 202015.7016.1815.4215.9615.96861,000
Jul 17, 202015.3515.7915.3515.6715.67482,000
Jul 16, 202015.2515.4715.0615.3515.35790,100
Jul 15, 202015.2115.8615.1015.5215.52869,400
Jul 14, 202015.0015.1414.6714.9014.90609,000
Jul 13, 202015.5815.7514.9815.0115.01931,600
Jul 10, 202014.9115.2814.6515.2615.261,013,700
Jul 09, 202015.1215.4014.8214.9014.90846,500
Jul 08, 202015.2515.6015.0315.0315.03815,600
Jul 07, 202015.8116.0015.2315.2415.24809,500
Jul 06, 202016.0416.2815.8116.0616.06855,400
Jul 02, 202016.0316.3015.6315.6615.66879,700
Jul 01, 202015.6316.0615.6015.7715.77577,300
Jun 30, 202015.7216.1815.6715.8615.86735,300
Jun 29, 202015.3216.0515.2515.7215.72738,500
Jun 26, 202015.7015.7915.0215.2215.227,088,800
Jun 25, 202015.6415.8515.1915.7815.781,391,700
Jun 24, 202016.2516.4215.5315.7415.741,322,200
Jun 23, 202017.3317.3316.2416.2716.271,346,600
Jun 22, 202016.5717.0816.1916.8416.841,232,000
Jun 19, 202017.2117.6216.4816.4816.482,175,800
Jun 18, 202016.6417.0216.3016.7116.71767,900
Jun 17, 202017.3117.3716.7216.8316.83737,500
Jun 16, 202017.8917.8916.8517.3017.301,049,200
Jun 15, 202016.4117.5016.0017.2417.24920,900
Jun 12, 202016.8717.1516.2816.6916.69835,700
Jun 11, 202017.1317.4916.3116.4416.441,254,000
Jun 10, 202018.8919.1717.8318.0018.00930,000
Jun 09, 202018.1019.3118.0318.7518.751,100,800
Jun 08, 202019.1819.3218.3418.3918.391,375,600
Jun 05, 202019.4719.6619.0219.1119.111,073,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...