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 |
|---|---|---|---|---|---|---|
| Sep 20, 2018 | 24.000 | 24.414 | 23.790 | 24.125 | 24.125 | 490,588 |
| Sep 19, 2018 | 23.700 | 24.000 | 23.440 | 23.890 | 23.890 | 437,900 |
| Sep 18, 2018 | 22.590 | 23.830 | 22.500 | 23.660 | 23.660 | 589,200 |
| Sep 17, 2018 | 22.990 | 23.180 | 22.580 | 22.600 | 22.600 | 329,400 |
| Sep 14, 2018 | 23.240 | 23.690 | 22.970 | 22.990 | 22.990 | 297,200 |
| Sep 13, 2018 | 23.600 | 24.000 | 23.180 | 23.250 | 23.250 | 326,300 |
| Sep 12, 2018 | 23.270 | 23.600 | 22.690 | 23.480 | 23.480 | 348,900 |
| Sep 11, 2018 | 23.000 | 23.380 | 22.750 | 23.360 | 23.360 | 295,800 |
| Sep 10, 2018 | 23.240 | 23.500 | 22.780 | 23.140 | 23.140 | 415,800 |
| Sep 07, 2018 | 22.940 | 23.570 | 22.330 | 23.100 | 23.100 | 426,300 |
| Sep 06, 2018 | 23.710 | 23.860 | 23.020 | 23.160 | 23.160 | 545,600 |
| Sep 05, 2018 | 24.160 | 24.250 | 23.690 | 23.730 | 23.730 | 673,200 |
| Sep 04, 2018 | 24.500 | 24.500 | 23.570 | 24.160 | 24.160 | 863,400 |
| Aug 31, 2018 | 25.630 | 25.710 | 24.760 | 24.950 | 24.950 | 393,800 |
| Aug 30, 2018 | 25.550 | 25.940 | 25.210 | 25.620 | 25.620 | 523,700 |
| Aug 29, 2018 | 25.430 | 26.000 | 24.900 | 25.690 | 25.690 | 581,500 |
| Aug 28, 2018 | 24.920 | 25.590 | 24.840 | 25.360 | 25.360 | 418,200 |
| Aug 27, 2018 | 25.030 | 25.390 | 24.770 | 25.150 | 25.150 | 463,500 |
| Aug 24, 2018 | 25.000 | 25.280 | 24.720 | 24.930 | 24.930 | 387,200 |
| Aug 23, 2018 | 25.260 | 25.350 | 24.770 | 24.930 | 24.930 | 383,800 |
| Aug 22, 2018 | 25.600 | 25.820 | 24.750 | 24.990 | 24.990 | 800,700 |
| Aug 21, 2018 | 24.990 | 26.170 | 24.870 | 25.730 | 25.730 | 1,568,900 |
| Aug 20, 2018 | 23.630 | 25.120 | 23.310 | 24.870 | 24.870 | 901,000 |
| Aug 17, 2018 | 24.000 | 24.000 | 23.180 | 23.600 | 23.600 | 396,100 |
| Aug 16, 2018 | 23.620 | 24.360 | 23.620 | 24.100 | 24.100 | 578,200 |
| Aug 15, 2018 | 23.700 | 24.200 | 23.420 | 23.520 | 23.520 | 692,500 |
| Aug 14, 2018 | 23.000 | 23.930 | 22.780 | 23.830 | 23.830 | 607,100 |
| Aug 13, 2018 | 24.000 | 24.140 | 22.890 | 22.990 | 22.990 | 566,500 |
| Aug 10, 2018 | 23.190 | 24.250 | 22.820 | 24.140 | 24.140 | 1,160,400 |
| Aug 09, 2018 | 23.030 | 23.790 | 22.660 | 23.310 | 23.310 | 1,390,100 |
| Aug 08, 2018 | 23.130 | 23.740 | 22.830 | 23.180 | 23.180 | 1,940,800 |
| Aug 07, 2018 | 22.430 | 22.700 | 22.130 | 22.440 | 22.440 | 498,200 |
| Aug 06, 2018 | 22.020 | 22.700 | 21.960 | 22.480 | 22.480 | 505,900 |
| Aug 03, 2018 | 22.300 | 22.350 | 21.690 | 21.960 | 21.960 | 544,800 |
| Aug 02, 2018 | 21.380 | 22.350 | 21.070 | 22.260 | 22.260 | 953,800 |
| Aug 01, 2018 | 20.410 | 21.980 | 20.110 | 21.300 | 21.300 | 1,767,000 |
| Jul 31, 2018 | 19.100 | 19.520 | 18.990 | 19.420 | 19.420 | 549,100 |
| Jul 30, 2018 | 19.330 | 19.520 | 18.920 | 19.100 | 19.100 | 527,800 |
| Jul 27, 2018 | 19.890 | 19.890 | 18.910 | 19.290 | 19.290 | 477,100 |
| Jul 26, 2018 | 19.840 | 20.220 | 19.560 | 19.900 | 19.900 | 348,700 |
| Jul 25, 2018 | 19.550 | 20.200 | 19.550 | 20.080 | 20.080 | 410,700 |
| Jul 24, 2018 | 21.300 | 21.380 | 19.450 | 19.510 | 19.510 | 1,050,000 |
| Jul 23, 2018 | 21.200 | 21.240 | 20.510 | 21.230 | 21.230 | 358,300 |
| Jul 20, 2018 | 20.980 | 21.500 | 20.860 | 21.260 | 21.260 | 469,200 |
| Jul 19, 2018 | 20.590 | 21.120 | 20.330 | 21.050 | 21.050 | 486,800 |
| Jul 18, 2018 | 20.570 | 20.770 | 20.260 | 20.600 | 20.600 | 332,800 |
| Jul 17, 2018 | 20.200 | 20.680 | 20.000 | 20.480 | 20.480 | 410,400 |
| Jul 16, 2018 | 20.470 | 20.630 | 20.080 | 20.250 | 20.250 | 319,800 |
| Jul 13, 2018 | 20.450 | 20.790 | 20.310 | 20.470 | 20.470 | 308,800 |
| Jul 12, 2018 | 20.290 | 20.610 | 20.190 | 20.500 | 20.500 | 515,400 |
| Jul 11, 2018 | 19.790 | 20.200 | 19.700 | 20.180 | 20.180 | 426,100 |
| Jul 10, 2018 | 21.190 | 21.200 | 19.850 | 19.980 | 19.980 | 1,038,300 |
| Jul 09, 2018 | 20.710 | 21.220 | 20.390 | 21.160 | 21.160 | 653,400 |
| Jul 06, 2018 | 20.100 | 20.720 | 19.760 | 20.610 | 20.610 | 563,700 |
| Jul 05, 2018 | 19.750 | 20.190 | 19.710 | 20.100 | 20.100 | 679,400 |
| Jul 03, 2018 | 19.770 | 19.920 | 19.430 | 19.620 | 19.620 | 338,600 |
| Jul 02, 2018 | 18.920 | 19.700 | 18.810 | 19.700 | 19.700 | 359,800 |
| Jun 29, 2018 | 19.050 | 19.540 | 19.050 | 19.140 | 19.140 | 1,460,100 |
| Jun 28, 2018 | 18.530 | 18.990 | 18.420 | 18.910 | 18.910 | 311,200 |
| Jun 27, 2018 | 19.040 | 19.270 | 18.520 | 18.530 | 18.530 | 456,400 |
| Jun 26, 2018 | 18.780 | 19.340 | 18.750 | 19.050 | 19.050 | 464,700 |
| Jun 25, 2018 | 18.970 | 19.170 | 18.530 | 18.910 | 18.910 | 571,200 |
| Jun 22, 2018 | 19.120 | 19.430 | 18.870 | 19.000 | 19.000 | 1,399,100 |
| Jun 21, 2018 | 20.570 | 20.670 | 18.810 | 19.010 | 19.010 | 971,800 |
| Jun 20, 2018 | 20.460 | 20.550 | 20.050 | 20.500 | 20.500 | 433,400 |
| Jun 19, 2018 | 20.190 | 20.380 | 19.610 | 20.140 | 20.140 | 536,900 |
| Jun 18, 2018 | 20.000 | 20.520 | 19.940 | 20.470 | 20.470 | 332,000 |
| Jun 15, 2018 | 19.970 | 20.170 | 19.630 | 20.160 | 20.160 | 745,700 |
| Jun 14, 2018 | 20.100 | 20.460 | 19.900 | 20.080 | 20.080 | 338,400 |
| Jun 13, 2018 | 20.410 | 20.720 | 20.060 | 20.080 | 20.080 | 509,200 |
| Jun 12, 2018 | 20.580 | 20.970 | 20.250 | 20.370 | 20.370 | 513,400 |
| Jun 11, 2018 | 19.740 | 20.620 | 19.740 | 20.540 | 20.540 | 695,800 |
| Jun 08, 2018 | 19.660 | 19.920 | 19.510 | 19.680 | 19.680 | 344,200 |
| Jun 07, 2018 | 19.970 | 20.140 | 19.500 | 19.710 | 19.710 | 407,800 |
| Jun 06, 2018 | 19.710 | 19.950 | 19.400 | 19.950 | 19.950 | 377,100 |
| Jun 05, 2018 | 19.140 | 19.720 | 19.140 | 19.650 | 19.650 | 619,600 |
| Jun 04, 2018 | 18.880 | 19.660 | 18.850 | 19.160 | 19.160 | 703,100 |
| Jun 01, 2018 | 18.780 | 19.140 | 18.620 | 18.810 | 18.810 | 461,100 |
| May 31, 2018 | 18.880 | 19.040 | 18.450 | 18.600 | 18.600 | 701,700 |
| May 30, 2018 | 18.950 | 19.220 | 18.600 | 18.850 | 18.850 | 878,700 |
| May 29, 2018 | 18.480 | 19.320 | 18.300 | 18.950 | 18.950 | 528,600 |
| May 25, 2018 | 19.280 | 19.450 | 18.990 | 19.000 | 19.000 | 398,300 |
| May 24, 2018 | 19.760 | 19.760 | 19.140 | 19.250 | 19.250 | 510,800 |
| May 23, 2018 | 19.730 | 19.840 | 19.460 | 19.780 | 19.780 | 568,800 |
| May 22, 2018 | 20.190 | 20.300 | 19.850 | 19.870 | 19.870 | 280,900 |
| May 21, 2018 | 20.170 | 20.380 | 19.960 | 20.110 | 20.110 | 328,700 |
| May 18, 2018 | 19.930 | 20.140 | 19.900 | 19.980 | 19.980 | 242,800 |
| May 17, 2018 | 19.920 | 20.270 | 19.750 | 19.900 | 19.900 | 588,400 |
| May 16, 2018 | 20.510 | 20.510 | 19.860 | 19.960 | 19.960 | 603,400 |
| May 15, 2018 | 19.570 | 20.480 | 19.510 | 20.430 | 20.430 | 481,100 |
| May 14, 2018 | 20.240 | 20.330 | 19.790 | 19.840 | 19.840 | 594,900 |
| May 11, 2018 | 20.680 | 20.890 | 20.100 | 20.220 | 20.220 | 505,000 |
| May 10, 2018 | 20.480 | 20.950 | 20.280 | 20.620 | 20.620 | 1,442,300 |
| May 09, 2018 | 19.550 | 20.440 | 19.330 | 20.420 | 20.420 | 844,000 |
| May 08, 2018 | 18.630 | 19.530 | 18.600 | 19.510 | 19.510 | 779,000 |
| May 07, 2018 | 18.000 | 18.890 | 18.000 | 18.620 | 18.620 | 1,045,000 |
| May 04, 2018 | 17.590 | 18.100 | 17.270 | 17.970 | 17.970 | 1,491,700 |
| May 03, 2018 | 17.870 | 18.020 | 17.170 | 17.350 | 17.350 | 2,056,000 |
| May 02, 2018 | 18.030 | 18.220 | 17.300 | 17.860 | 17.860 | 4,153,700 |
| May 01, 2018 | 19.100 | 19.930 | 19.100 | 19.860 | 19.860 | 677,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
