Mail

SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 23, 2019	23.19	23.22	22.50	22.62	22.62	821,000
Aug 22, 2019	23.01	23.38	22.87	23.22	23.22	432,000
Aug 21, 2019	23.02	23.14	22.59	22.89	22.89	392,000
Aug 20, 2019	22.81	22.98	22.35	22.76	22.76	407,800
Aug 19, 2019	23.14	23.41	22.83	22.99	22.99	483,800
Aug 16, 2019	22.33	22.75	22.26	22.72	22.72	489,900
Aug 15, 2019	22.32	22.38	21.80	22.19	22.19	453,400
Aug 14, 2019	22.82	22.82	22.08	22.34	22.34	441,400
Aug 13, 2019	23.39	23.90	23.06	23.14	23.14	462,000
Aug 12, 2019	23.70	23.70	23.25	23.38	23.38	402,100
Aug 09, 2019	24.05	24.20	23.76	23.83	23.83	422,300
Aug 08, 2019	23.88	24.26	23.67	24.21	24.21	506,700
Aug 07, 2019	23.81	24.25	23.57	24.17	24.17	854,000
Aug 06, 2019	24.68	24.70	23.81	24.19	24.19	705,100
Aug 05, 2019	24.16	24.44	23.80	24.37	24.37	926,000
Aug 02, 2019	25.18	25.63	24.31	24.64	24.64	798,600
Aug 01, 2019	27.46	27.80	25.20	25.73	25.73	1,581,200
Jul 31, 2019	27.75	29.35	26.80	27.89	27.89	1,759,900
Jul 30, 2019	28.22	28.43	27.69	28.40	28.40	875,500
Jul 29, 2019	28.78	28.78	27.99	28.49	28.49	861,300
Jul 26, 2019	28.86	29.45	28.76	29.27	29.27	508,100
Jul 25, 2019	28.88	29.02	28.36	28.67	28.67	464,300
Jul 24, 2019	28.41	29.09	28.10	29.02	29.02	462,800
Jul 23, 2019	28.99	29.05	28.26	28.59	28.59	425,100
Jul 22, 2019	28.49	28.92	28.42	28.77	28.77	492,900
Jul 19, 2019	29.07	29.21	28.44	28.45	28.45	683,000
Jul 18, 2019	29.36	29.36	28.51	29.06	29.06	747,700
Jul 17, 2019	30.00	30.19	28.59	29.49	29.49	914,900
Jul 16, 2019	29.22	30.60	29.04	29.88	29.88	934,500
Jul 15, 2019	29.28	29.62	28.98	29.29	29.29	403,100
Jul 12, 2019	29.38	29.50	28.66	29.26	29.26	628,500
Jul 11, 2019	29.31	30.02	28.57	29.33	29.33	742,100
Jul 10, 2019	29.07	29.32	28.40	29.25	29.25	663,000
Jul 09, 2019	27.97	29.68	27.97	28.99	28.99	1,031,300
Jul 08, 2019	27.64	28.22	27.37	28.00	28.00	517,700
Jul 05, 2019	27.70	28.16	27.19	27.97	27.97	372,200
Jul 03, 2019	27.36	27.86	27.00	27.73	27.73	340,000
Jul 02, 2019	28.56	28.65	26.96	27.50	27.50	733,600
Jul 01, 2019	29.00	29.52	27.80	28.32	28.32	1,136,800
Jun 28, 2019	25.73	29.44	25.69	29.37	29.37	5,222,400
Jun 27, 2019	25.35	25.96	25.30	25.67	25.67	442,200
Jun 26, 2019	24.61	25.33	24.17	25.20	25.20	356,600
Jun 25, 2019	24.24	24.67	24.16	24.41	24.41	442,500
Jun 24, 2019	25.11	25.55	23.97	24.19	24.19	514,300
Jun 21, 2019	23.64	25.28	23.44	24.93	24.93	1,598,000
Jun 20, 2019	23.95	23.95	23.57	23.73	23.73	270,900
Jun 19, 2019	23.67	23.71	23.20	23.59	23.59	242,400
Jun 18, 2019	23.45	24.03	23.25	23.53	23.53	344,800
Jun 17, 2019	22.66	23.50	22.64	23.28	23.28	312,500
Jun 14, 2019	22.63	22.73	22.19	22.52	22.52	338,400
Jun 13, 2019	22.40	22.92	22.25	22.80	22.80	459,900
Jun 12, 2019	22.16	22.56	21.98	22.25	22.25	304,100
Jun 11, 2019	22.83	22.94	22.08	22.16	22.16	341,000
Jun 10, 2019	23.03	23.44	22.58	22.63	22.63	284,300
Jun 07, 2019	22.72	22.96	22.54	22.89	22.89	234,000
Jun 06, 2019	22.92	22.92	22.29	22.49	22.49	269,900
Jun 05, 2019	22.78	22.91	22.34	22.73	22.73	252,300
Jun 04, 2019	22.27	22.72	22.27	22.64	22.64	238,300
Jun 03, 2019	21.82	22.20	21.79	22.02	22.02	303,200
May 31, 2019	22.04	22.06	21.55	21.91	21.91	352,700
May 30, 2019	22.11	22.58	22.01	22.49	22.49	294,600
May 29, 2019	22.05	22.15	21.59	22.02	22.02	388,500
May 28, 2019	22.57	22.65	22.10	22.11	22.11	226,600
May 24, 2019	22.54	22.94	22.42	22.62	22.62	167,700
May 23, 2019	22.73	22.80	21.95	22.43	22.43	372,000
May 22, 2019	23.32	23.53	22.93	23.15	23.15	209,300
May 21, 2019	23.06	23.55	22.90	23.46	23.46	262,900
May 20, 2019	22.99	23.11	22.63	22.76	22.76	398,400
May 17, 2019	23.58	23.86	23.37	23.39	23.39	200,700
May 16, 2019	23.53	24.11	23.29	23.89	23.89	356,200
May 15, 2019	23.00	23.66	22.40	23.54	23.54	285,300
May 14, 2019	22.75	23.41	22.73	23.29	23.29	304,100
May 13, 2019	23.35	23.50	22.43	22.54	22.54	424,800
May 10, 2019	23.76	24.38	23.56	24.11	24.11	320,100
May 09, 2019	24.19	24.19	23.50	23.97	23.97	407,600
May 08, 2019	23.82	24.69	23.53	24.55	24.55	575,200
May 07, 2019	25.36	25.49	24.55	24.87	24.87	716,800
May 06, 2019	25.64	25.90	25.12	25.69	25.69	928,200
May 03, 2019	24.09	25.96	23.88	25.69	25.69	955,200
May 02, 2019	24.14	24.53	22.78	23.81	23.81	690,700
May 01, 2019	23.41	23.60	22.90	22.95	22.95	446,300
Apr 30, 2019	23.18	23.29	22.82	23.25	23.25	336,300
Apr 29, 2019	23.37	23.61	23.17	23.22	23.22	322,200
Apr 26, 2019	23.21	23.49	22.91	23.42	23.42	319,900
Apr 25, 2019	23.70	23.75	23.20	23.28	23.28	383,100
Apr 24, 2019	24.09	24.20	23.75	23.82	23.82	214,400
Apr 23, 2019	23.68	24.34	23.64	24.05	24.05	285,100
Apr 22, 2019	23.71	23.81	23.41	23.71	23.71	242,400
Apr 18, 2019	24.01	24.01	23.47	23.81	23.81	308,800
Apr 17, 2019	24.48	24.57	23.84	24.06	24.06	303,000
Apr 16, 2019	24.60	24.77	24.32	24.37	24.37	319,400
Apr 15, 2019	24.65	24.85	24.44	24.49	24.49	408,700
Apr 12, 2019	24.60	24.88	24.37	24.60	24.60	244,500
Apr 11, 2019	24.54	24.67	24.28	24.44	24.44	224,400
Apr 10, 2019	24.32	24.51	24.10	24.51	24.51	414,800
Apr 09, 2019	24.72	24.88	24.36	24.37	24.37	254,700
Apr 08, 2019	25.00	25.00	24.55	24.78	24.78	342,500
Apr 05, 2019	24.73	25.30	24.56	25.22	25.22	442,000
Apr 04, 2019	24.97	25.17	24.29	24.66	24.66	324,100
Apr 03, 2019	24.76	25.25	24.68	25.02	25.02	422,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...