SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201820.9721.4920.9721.3521.35416,000
Feb 16, 201821.1621.3720.9421.0321.03354,500
Feb 15, 201820.9621.4520.7621.1721.17502,400
Feb 14, 201819.9820.9119.9220.7620.76494,100
Feb 13, 201819.7120.3119.6720.2120.21490,900
Feb 12, 201819.6719.9919.4019.8619.86529,300
Feb 09, 201820.0320.0919.0519.6219.62990,400
Feb 08, 201820.6620.8919.5719.8119.81622,200
Feb 07, 201820.0720.5319.9220.3820.38570,100
Feb 06, 201818.9120.2518.4720.1020.10910,100
Feb 05, 201820.0020.3819.3719.4619.46945,200
Feb 02, 201821.2221.4120.1520.2120.21634,800
Feb 01, 201821.3021.4821.0721.3621.36473,100
Jan 31, 201821.5021.7621.1921.3921.39360,200
Jan 30, 201821.8021.8521.2421.3821.38648,700
Jan 29, 201822.1122.2821.8121.9621.96647,900
Jan 26, 201822.3822.4521.6722.2922.29537,000
Jan 25, 201822.5022.6322.1522.3822.38440,300
Jan 24, 201822.7823.0422.0322.4722.47615,100
Jan 23, 201822.7023.2522.4922.6822.68952,900
Jan 22, 201822.9123.0622.3722.6922.69514,900
Jan 19, 201822.8223.2522.7122.8222.82545,400
Jan 18, 201822.4022.8322.0522.7922.79520,700
Jan 17, 201823.3723.5322.3122.4022.40882,400
Jan 16, 201823.5224.2023.0723.3023.301,440,900
Jan 12, 201822.2923.4322.2923.2423.24814,400
Jan 11, 201821.6122.3121.5322.2922.29705,600
Jan 10, 201821.2421.6521.1121.6221.62588,300
Jan 09, 201821.3521.5520.9021.3421.34421,700
Jan 08, 201821.1021.2920.7021.2121.21471,300
Jan 05, 201821.2921.3820.8321.1121.11482,300
Jan 04, 201821.3521.4720.9521.1421.14559,400
Jan 03, 201820.9621.2920.8421.2021.20505,200
Jan 02, 201820.3320.7420.0520.7420.74429,600
Dec 29, 201720.0120.2119.5519.9619.96788,900
Dec 28, 201720.6120.7519.8320.0220.021,020,100
Dec 27, 201720.5020.8820.4020.5120.51527,200
Dec 26, 201720.6920.7020.1320.4520.45460,300
Dec 22, 201721.2421.3520.5720.8320.83551,200
Dec 21, 201721.2521.6021.2521.3821.38475,200
Dec 20, 201721.6321.7421.1421.2721.27428,500
Dec 19, 201721.9022.0221.4121.4421.44750,400
Dec 18, 201722.6922.9521.6021.8521.851,065,900
Dec 15, 201721.8322.5221.7122.4522.451,027,700
Dec 14, 201721.5522.4821.5521.6821.68577,300
Dec 13, 201721.4821.7521.4221.5921.59570,000
Dec 12, 201721.0121.7520.9821.5221.52616,400
Dec 11, 201721.3521.6420.8620.9420.94507,900
Dec 08, 201721.6121.6121.1821.2721.27390,600
Dec 07, 201721.1821.8721.1521.5221.52546,500
Dec 06, 201721.2721.5320.7721.1521.15444,400
Dec 05, 201720.7921.5720.7921.4321.43580,400
Dec 04, 201721.7522.1820.7020.7620.76809,000
Dec 01, 201721.7421.9920.8621.7121.71502,800
Nov 30, 201722.2322.3221.6121.7821.78447,700
Nov 29, 201722.7822.8921.8322.1122.11620,000
Nov 28, 201722.3722.8321.9722.7022.70749,100
Nov 27, 201722.1022.5121.9422.3622.36471,100
Nov 24, 201722.2922.3321.9122.1522.15347,100
Nov 22, 201722.1722.5721.8122.1622.16436,500
Nov 21, 201721.5222.2221.4322.1222.12724,200
Nov 20, 201721.1121.5620.7221.3121.31628,200
Nov 17, 201720.9121.1720.7020.9820.98674,000
Nov 16, 201720.6921.1520.6120.8520.851,063,600
Nov 15, 201720.9020.9920.2420.3620.361,080,300
Nov 14, 201722.0623.7520.0120.9820.985,403,100
Nov 13, 201720.2320.4919.5620.1220.122,014,400
Nov 10, 201720.7121.0420.4020.4520.45870,500
Nov 09, 201721.0021.1520.4720.8020.80392,800
Nov 08, 201721.1721.2220.3021.2121.21695,000
Nov 07, 201721.2721.8721.1221.2621.26896,300
Nov 06, 201721.1521.6220.6021.3121.31702,400
Nov 03, 201720.6021.2620.4121.2321.231,006,300
Nov 02, 201720.8321.0220.1020.6420.641,319,400
Nov 01, 201721.0622.2120.7820.9820.981,982,800
Oct 31, 201722.2522.6022.0222.5222.52638,600
Oct 30, 201722.1022.4821.9322.1322.13584,200
Oct 27, 201722.8122.9121.9122.0822.081,022,300
Oct 26, 201722.9723.1722.5122.7122.71414,600
Oct 25, 201723.4723.8822.6022.7822.78586,500
Oct 24, 201722.7623.9022.7623.4723.47850,900
Oct 23, 201723.3923.3922.3222.7722.771,359,100
Oct 20, 201721.7623.4521.6723.2123.212,535,600
Oct 19, 201722.0022.0420.6920.9520.951,776,800
Oct 18, 201721.6522.2921.2521.9921.992,035,000
Oct 17, 201721.3021.3720.6920.8220.82778,100
Oct 16, 201721.6422.2021.3021.3521.351,592,700
Oct 13, 201722.3422.3420.4521.4121.412,610,900
Oct 12, 201722.9223.6522.8723.1123.11658,100
Oct 11, 201722.5022.9922.2122.9222.92497,100
Oct 10, 201723.4123.5222.4822.5922.59796,900
Oct 09, 201723.6423.7423.2323.3923.39243,000
Oct 06, 201724.0524.0523.4123.6423.64356,000
Oct 05, 201724.3724.4323.8124.1324.13462,700
Oct 04, 201724.5725.0024.1724.3024.30685,100
Oct 03, 201724.4224.6424.2424.5324.53594,200
Oct 02, 201723.3324.3823.0924.3824.38712,600
Sep 29, 201722.8623.1522.7023.1223.12507,900
Sep 28, 201723.4923.5522.6222.7922.79448,000
Sep 27, 201722.6923.5522.6023.4923.49408,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...