SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 201919.2119.6519.2019.5919.59237,230
Dec 09, 201918.9819.3518.8719.2819.28546,000
Dec 06, 201918.7219.1318.6219.0419.04444,100
Dec 05, 201918.5618.8518.4318.5318.53677,800
Dec 04, 201918.4218.6218.3518.4218.42366,000
Dec 03, 201917.8218.2717.7018.2518.25632,000
Dec 02, 201918.4218.6317.9818.1118.11526,900
Nov 29, 201918.4818.5718.1718.4418.44372,700
Nov 27, 201918.5918.6818.3318.4718.47464,300
Nov 26, 201919.1519.2918.5218.5518.55662,500
Nov 25, 201918.8719.2318.7019.1919.19421,100
Nov 22, 201918.7419.1018.6018.6918.69499,900
Nov 21, 201918.8418.8418.3418.5518.55593,800
Nov 20, 201918.5018.7218.2218.6218.62833,200
Nov 19, 201919.0619.1218.4718.6418.64700,900
Nov 18, 201919.0019.2518.8018.9418.94645,200
Nov 15, 201919.2419.4918.7119.1119.11528,700
Nov 14, 201918.3519.7418.3519.1519.151,504,000
Nov 13, 201919.0019.5518.0018.3818.382,703,300
Nov 12, 201920.7121.0720.5620.6920.69664,700
Nov 11, 201920.8621.0720.6520.6820.68584,000
Nov 08, 201920.6921.0920.5721.0421.04316,400
Nov 07, 201921.1621.2720.6520.8120.81365,800
Nov 06, 201921.4421.6820.7220.8320.83640,800
Nov 05, 201921.3821.9421.2621.3221.32677,600
Nov 04, 201921.3721.4821.0621.2321.23380,200
Nov 01, 201920.8321.4020.6621.0121.01475,000
Oct 31, 201920.3620.9520.1820.6820.68534,600
Oct 30, 201920.9320.9320.1120.3920.39343,400
Oct 29, 201920.8521.2020.7320.8220.82749,600
Oct 28, 201920.3020.8820.3020.7120.71374,300
Oct 25, 201919.3320.3519.1720.2320.23476,600
Oct 24, 201919.6019.6819.2019.3019.30493,100
Oct 23, 201919.6819.7919.4819.5619.56492,200
Oct 22, 201919.6920.2019.3819.8919.89487,400
Oct 21, 201919.9020.3918.8819.6419.64608,300
Oct 18, 201920.3320.5819.9120.5420.54678,200
Oct 17, 201920.7120.7120.3220.4920.49266,200
Oct 16, 201920.6321.2120.4820.6220.62535,200
Oct 15, 201920.4820.9320.3920.6520.65397,600
Oct 14, 201920.1420.5820.0720.4220.42386,400
Oct 11, 201920.0320.5719.9220.2220.22501,400
Oct 10, 201919.5719.9219.3719.8419.84505,800
Oct 09, 201919.4719.7019.3419.5819.58305,400
Oct 08, 201919.5019.5719.0319.2619.26375,700
Oct 07, 201919.7220.2119.6519.8319.83224,500
Oct 04, 201920.0320.2219.7519.9519.95266,900
Oct 03, 201920.1720.2219.5919.9919.99464,900
Oct 02, 201920.2620.2819.8420.2520.25477,100
Oct 01, 201921.3121.7020.4220.4320.43405,600
Sep 30, 201921.1221.4920.8121.3121.31307,800
Sep 27, 201921.5321.7421.0921.1621.16291,800
Sep 26, 201921.8221.8221.2321.4321.43476,900
Sep 25, 201921.6921.9421.2721.8821.88464,500
Sep 24, 201922.9623.1321.6821.7221.72607,900
Sep 23, 201922.8623.1722.6522.9722.97335,700
Sep 20, 201923.1723.5422.8022.8222.82621,200
Sep 19, 201923.4423.9123.1923.2723.27433,900
Sep 18, 201924.6324.7423.2523.4723.47411,300
Sep 17, 201924.4724.7524.0724.6824.68253,100
Sep 16, 201924.5024.9724.1424.6224.62401,300
Sep 13, 201924.9125.4824.6424.8624.86437,500
Sep 12, 201925.3325.3924.2724.8224.82497,900
Sep 11, 201925.0325.5224.8125.4725.47499,600
Sep 10, 201924.3325.0424.1224.9024.90450,200
Sep 09, 201924.1924.5124.0024.4424.44451,500
Sep 06, 201924.3724.4223.9724.0924.09276,500
Sep 05, 201924.3624.9624.2224.3324.33472,700
Sep 04, 201923.7724.0923.4724.0524.05667,900
Sep 03, 201923.6723.8423.1223.4723.47595,100
Aug 30, 201923.6024.0623.5623.8223.82586,500
Aug 29, 201923.1023.6723.0223.5523.55411,800
Aug 28, 201922.1722.7622.0822.7322.73464,600
Aug 27, 201922.7022.7622.1622.2522.25483,400
Aug 26, 201922.9122.9722.1722.6022.60504,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...