SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201923.1923.2222.5022.6222.62821,000
Aug 22, 201923.0123.3822.8723.2223.22432,000
Aug 21, 201923.0223.1422.5922.8922.89392,000
Aug 20, 201922.8122.9822.3522.7622.76407,800
Aug 19, 201923.1423.4122.8322.9922.99483,800
Aug 16, 201922.3322.7522.2622.7222.72489,900
Aug 15, 201922.3222.3821.8022.1922.19453,400
Aug 14, 201922.8222.8222.0822.3422.34441,400
Aug 13, 201923.3923.9023.0623.1423.14462,000
Aug 12, 201923.7023.7023.2523.3823.38402,100
Aug 09, 201924.0524.2023.7623.8323.83422,300
Aug 08, 201923.8824.2623.6724.2124.21506,700
Aug 07, 201923.8124.2523.5724.1724.17854,000
Aug 06, 201924.6824.7023.8124.1924.19705,100
Aug 05, 201924.1624.4423.8024.3724.37926,000
Aug 02, 201925.1825.6324.3124.6424.64798,600
Aug 01, 201927.4627.8025.2025.7325.731,581,200
Jul 31, 201927.7529.3526.8027.8927.891,759,900
Jul 30, 201928.2228.4327.6928.4028.40875,500
Jul 29, 201928.7828.7827.9928.4928.49861,300
Jul 26, 201928.8629.4528.7629.2729.27508,100
Jul 25, 201928.8829.0228.3628.6728.67464,300
Jul 24, 201928.4129.0928.1029.0229.02462,800
Jul 23, 201928.9929.0528.2628.5928.59425,100
Jul 22, 201928.4928.9228.4228.7728.77492,900
Jul 19, 201929.0729.2128.4428.4528.45683,000
Jul 18, 201929.3629.3628.5129.0629.06747,700
Jul 17, 201930.0030.1928.5929.4929.49914,900
Jul 16, 201929.2230.6029.0429.8829.88934,500
Jul 15, 201929.2829.6228.9829.2929.29403,100
Jul 12, 201929.3829.5028.6629.2629.26628,500
Jul 11, 201929.3130.0228.5729.3329.33742,100
Jul 10, 201929.0729.3228.4029.2529.25663,000
Jul 09, 201927.9729.6827.9728.9928.991,031,300
Jul 08, 201927.6428.2227.3728.0028.00517,700
Jul 05, 201927.7028.1627.1927.9727.97372,200
Jul 03, 201927.3627.8627.0027.7327.73340,000
Jul 02, 201928.5628.6526.9627.5027.50733,600
Jul 01, 201929.0029.5227.8028.3228.321,136,800
Jun 28, 201925.7329.4425.6929.3729.375,222,400
Jun 27, 201925.3525.9625.3025.6725.67442,200
Jun 26, 201924.6125.3324.1725.2025.20356,600
Jun 25, 201924.2424.6724.1624.4124.41442,500
Jun 24, 201925.1125.5523.9724.1924.19514,300
Jun 21, 201923.6425.2823.4424.9324.931,598,000
Jun 20, 201923.9523.9523.5723.7323.73270,900
Jun 19, 201923.6723.7123.2023.5923.59242,400
Jun 18, 201923.4524.0323.2523.5323.53344,800
Jun 17, 201922.6623.5022.6423.2823.28312,500
Jun 14, 201922.6322.7322.1922.5222.52338,400
Jun 13, 201922.4022.9222.2522.8022.80459,900
Jun 12, 201922.1622.5621.9822.2522.25304,100
Jun 11, 201922.8322.9422.0822.1622.16341,000
Jun 10, 201923.0323.4422.5822.6322.63284,300
Jun 07, 201922.7222.9622.5422.8922.89234,000
Jun 06, 201922.9222.9222.2922.4922.49269,900
Jun 05, 201922.7822.9122.3422.7322.73252,300
Jun 04, 201922.2722.7222.2722.6422.64238,300
Jun 03, 201921.8222.2021.7922.0222.02303,200
May 31, 201922.0422.0621.5521.9121.91352,700
May 30, 201922.1122.5822.0122.4922.49294,600
May 29, 201922.0522.1521.5922.0222.02388,500
May 28, 201922.5722.6522.1022.1122.11226,600
May 24, 201922.5422.9422.4222.6222.62167,700
May 23, 201922.7322.8021.9522.4322.43372,000
May 22, 201923.3223.5322.9323.1523.15209,300
May 21, 201923.0623.5522.9023.4623.46262,900
May 20, 201922.9923.1122.6322.7622.76398,400
May 17, 201923.5823.8623.3723.3923.39200,700
May 16, 201923.5324.1123.2923.8923.89356,200
May 15, 201923.0023.6622.4023.5423.54285,300
May 14, 201922.7523.4122.7323.2923.29304,100
May 13, 201923.3523.5022.4322.5422.54424,800
May 10, 201923.7624.3823.5624.1124.11320,100
May 09, 201924.1924.1923.5023.9723.97407,600
May 08, 201923.8224.6923.5324.5524.55575,200
May 07, 201925.3625.4924.5524.8724.87716,800
May 06, 201925.6425.9025.1225.6925.69928,200
May 03, 201924.0925.9623.8825.6925.69955,200
May 02, 201924.1424.5322.7823.8123.81690,700
May 01, 201923.4123.6022.9022.9522.95446,300
Apr 30, 201923.1823.2922.8223.2523.25336,300
Apr 29, 201923.3723.6123.1723.2223.22322,200
Apr 26, 201923.2123.4922.9123.4223.42319,900
Apr 25, 201923.7023.7523.2023.2823.28383,100
Apr 24, 201924.0924.2023.7523.8223.82214,400
Apr 23, 201923.6824.3423.6424.0524.05285,100
Apr 22, 201923.7123.8123.4123.7123.71242,400
Apr 18, 201924.0124.0123.4723.8123.81308,800
Apr 17, 201924.4824.5723.8424.0624.06303,000
Apr 16, 201924.6024.7724.3224.3724.37319,400
Apr 15, 201924.6524.8524.4424.4924.49408,700
Apr 12, 201924.6024.8824.3724.6024.60244,500
Apr 11, 201924.5424.6724.2824.4424.44224,400
Apr 10, 201924.3224.5124.1024.5124.51414,800
Apr 09, 201924.7224.8824.3624.3724.37254,700
Apr 08, 201925.0025.0024.5524.7824.78342,500
Apr 05, 201924.7325.3024.5625.2225.22442,000
Apr 04, 201924.9725.1724.2924.6624.66324,100
Apr 03, 201924.7625.2524.6825.0225.02422,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...