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 |
|---|---|---|---|---|---|---|
| Jun 22, 2018 | 19.1200 | 19.4300 | 18.8700 | 19.0900 | 19.0900 | 230,478 |
| Jun 21, 2018 | 20.5700 | 20.6700 | 18.8100 | 19.0100 | 19.0100 | 970,400 |
| Jun 20, 2018 | 20.4600 | 20.5500 | 20.0500 | 20.5000 | 20.5000 | 433,400 |
| Jun 19, 2018 | 20.1900 | 20.3800 | 19.6100 | 20.1400 | 20.1400 | 536,900 |
| Jun 18, 2018 | 20.0000 | 20.5200 | 19.9400 | 20.4700 | 20.4700 | 332,000 |
| Jun 15, 2018 | 19.9700 | 20.1700 | 19.6300 | 20.1600 | 20.1600 | 745,700 |
| Jun 14, 2018 | 20.1000 | 20.4600 | 19.9000 | 20.0800 | 20.0800 | 338,400 |
| Jun 13, 2018 | 20.4100 | 20.7200 | 20.0600 | 20.0800 | 20.0800 | 509,200 |
| Jun 12, 2018 | 20.5800 | 20.9700 | 20.2500 | 20.3700 | 20.3700 | 513,400 |
| Jun 11, 2018 | 19.7400 | 20.6200 | 19.7400 | 20.5400 | 20.5400 | 695,800 |
| Jun 08, 2018 | 19.6600 | 19.9200 | 19.5100 | 19.6800 | 19.6800 | 344,200 |
| Jun 07, 2018 | 19.9700 | 20.1400 | 19.5000 | 19.7100 | 19.7100 | 407,800 |
| Jun 06, 2018 | 19.7100 | 19.9500 | 19.4000 | 19.9500 | 19.9500 | 377,100 |
| Jun 05, 2018 | 19.1400 | 19.7200 | 19.1400 | 19.6500 | 19.6500 | 619,600 |
| Jun 04, 2018 | 18.8800 | 19.6600 | 18.8500 | 19.1600 | 19.1600 | 703,100 |
| Jun 01, 2018 | 18.7800 | 19.1400 | 18.6200 | 18.8100 | 18.8100 | 461,100 |
| May 31, 2018 | 18.8800 | 19.0400 | 18.4500 | 18.6000 | 18.6000 | 701,700 |
| May 30, 2018 | 18.9500 | 19.2200 | 18.6000 | 18.8500 | 18.8500 | 878,700 |
| May 29, 2018 | 18.4800 | 19.3200 | 18.3000 | 18.9500 | 18.9500 | 528,600 |
| May 25, 2018 | 19.2800 | 19.4500 | 18.9900 | 19.0000 | 19.0000 | 398,300 |
| May 24, 2018 | 19.7600 | 19.7600 | 19.1400 | 19.2500 | 19.2500 | 510,800 |
| May 23, 2018 | 19.7300 | 19.8400 | 19.4600 | 19.7800 | 19.7800 | 568,800 |
| May 22, 2018 | 20.1900 | 20.3000 | 19.8500 | 19.8700 | 19.8700 | 280,900 |
| May 21, 2018 | 20.1700 | 20.3800 | 19.9600 | 20.1100 | 20.1100 | 328,700 |
| May 18, 2018 | 19.9300 | 20.1400 | 19.9000 | 19.9800 | 19.9800 | 242,800 |
| May 17, 2018 | 19.9200 | 20.2700 | 19.7500 | 19.9000 | 19.9000 | 588,400 |
| May 16, 2018 | 20.5100 | 20.5100 | 19.8600 | 19.9600 | 19.9600 | 603,400 |
| May 15, 2018 | 19.5700 | 20.4800 | 19.5100 | 20.4300 | 20.4300 | 481,100 |
| May 14, 2018 | 20.2400 | 20.3300 | 19.7900 | 19.8400 | 19.8400 | 594,900 |
| May 11, 2018 | 20.6800 | 20.8900 | 20.1000 | 20.2200 | 20.2200 | 505,000 |
| May 10, 2018 | 20.4800 | 20.9500 | 20.2800 | 20.6200 | 20.6200 | 1,442,300 |
| May 09, 2018 | 19.5500 | 20.4400 | 19.3300 | 20.4200 | 20.4200 | 844,000 |
| May 08, 2018 | 18.6300 | 19.5300 | 18.6000 | 19.5100 | 19.5100 | 779,000 |
| May 07, 2018 | 18.0000 | 18.8900 | 18.0000 | 18.6200 | 18.6200 | 1,045,000 |
| May 04, 2018 | 17.5900 | 18.1000 | 17.2700 | 17.9700 | 17.9700 | 1,491,700 |
| May 03, 2018 | 17.8700 | 18.0200 | 17.1700 | 17.3500 | 17.3500 | 2,056,000 |
| May 02, 2018 | 18.0300 | 18.2200 | 17.3000 | 17.8600 | 17.8600 | 4,153,700 |
| May 01, 2018 | 19.1000 | 19.9300 | 19.1000 | 19.8600 | 19.8600 | 677,600 |
| Apr 30, 2018 | 19.0500 | 19.5000 | 19.0000 | 19.1700 | 19.1700 | 444,000 |
| Apr 27, 2018 | 19.5000 | 19.6400 | 18.7800 | 19.0100 | 19.0100 | 783,900 |
| Apr 26, 2018 | 19.0100 | 19.9100 | 18.7000 | 19.4800 | 19.4800 | 1,315,000 |
| Apr 25, 2018 | 20.6900 | 20.8200 | 20.4200 | 20.6600 | 20.6600 | 432,000 |
| Apr 24, 2018 | 21.2200 | 21.3400 | 20.4200 | 20.6500 | 20.6500 | 401,400 |
| Apr 23, 2018 | 21.5900 | 21.6300 | 21.0000 | 21.1700 | 21.1700 | 299,600 |
| Apr 20, 2018 | 21.0400 | 21.5700 | 20.9400 | 21.5200 | 21.5200 | 391,000 |
| Apr 19, 2018 | 21.4600 | 21.5100 | 20.8800 | 21.1100 | 21.1100 | 531,200 |
| Apr 18, 2018 | 21.4300 | 21.9300 | 21.2200 | 21.5100 | 21.5100 | 781,200 |
| Apr 17, 2018 | 21.0100 | 21.6300 | 21.0100 | 21.2800 | 21.2800 | 619,500 |
| Apr 16, 2018 | 20.7700 | 21.0500 | 20.5400 | 20.9400 | 20.9400 | 406,400 |
| Apr 13, 2018 | 20.5800 | 20.6900 | 20.1600 | 20.6100 | 20.6100 | 354,300 |
| Apr 12, 2018 | 20.4100 | 20.8000 | 20.2900 | 20.4900 | 20.4900 | 365,600 |
| Apr 11, 2018 | 19.9000 | 20.5300 | 19.7700 | 20.2600 | 20.2600 | 349,200 |
| Apr 10, 2018 | 19.7000 | 20.2500 | 19.5300 | 20.0400 | 20.0400 | 498,400 |
| Apr 09, 2018 | 19.6000 | 19.7500 | 19.3500 | 19.3600 | 19.3600 | 530,900 |
| Apr 06, 2018 | 19.4700 | 19.7700 | 19.1300 | 19.4500 | 19.4500 | 517,500 |
| Apr 05, 2018 | 19.8000 | 20.0700 | 19.6000 | 19.7300 | 19.7300 | 370,400 |
| Apr 04, 2018 | 19.0500 | 19.6700 | 18.4000 | 19.6200 | 19.6200 | 1,189,100 |
| Apr 03, 2018 | 19.9100 | 19.9300 | 19.2300 | 19.5800 | 19.5800 | 642,600 |
| Apr 02, 2018 | 20.0100 | 20.1500 | 19.5300 | 19.6900 | 19.6900 | 691,100 |
| Mar 29, 2018 | 19.9300 | 20.5300 | 19.6400 | 20.1800 | 20.1800 | 1,436,700 |
| Mar 28, 2018 | 19.9500 | 20.0800 | 19.5200 | 19.7500 | 19.7500 | 566,400 |
| Mar 27, 2018 | 20.6000 | 20.7900 | 19.9700 | 20.0300 | 20.0300 | 377,700 |
| Mar 26, 2018 | 20.6100 | 20.7700 | 19.9500 | 20.5600 | 20.5600 | 385,400 |
| Mar 23, 2018 | 21.1200 | 21.3100 | 20.1600 | 20.1600 | 20.1600 | 686,600 |
| Mar 22, 2018 | 21.5100 | 21.7700 | 21.0100 | 21.0700 | 21.0700 | 434,300 |
| Mar 21, 2018 | 21.8100 | 22.2000 | 21.5800 | 21.8000 | 21.8000 | 388,100 |
| Mar 20, 2018 | 21.8400 | 22.3300 | 21.6300 | 21.9100 | 21.9100 | 272,000 |
| Mar 19, 2018 | 22.1500 | 22.2400 | 21.3600 | 21.7600 | 21.7600 | 459,400 |
| Mar 16, 2018 | 22.0900 | 22.3700 | 21.9700 | 22.2800 | 22.2800 | 553,100 |
| Mar 15, 2018 | 22.3900 | 22.6500 | 21.8900 | 22.1300 | 22.1300 | 505,800 |
| Mar 14, 2018 | 22.5800 | 22.6100 | 22.1200 | 22.2300 | 22.2300 | 462,600 |
| Mar 13, 2018 | 22.4800 | 22.7600 | 22.2300 | 22.5200 | 22.5200 | 733,200 |
| Mar 12, 2018 | 22.4800 | 22.7600 | 22.2300 | 22.2800 | 22.2800 | 942,200 |
| Mar 09, 2018 | 22.9100 | 23.1500 | 22.2500 | 22.4900 | 22.4900 | 943,800 |
| Mar 08, 2018 | 22.1600 | 22.7600 | 22.1300 | 22.6300 | 22.6300 | 610,400 |
| Mar 07, 2018 | 22.4100 | 23.1700 | 21.9700 | 22.1400 | 22.1400 | 1,138,100 |
| Mar 06, 2018 | 22.0000 | 22.9600 | 21.9500 | 22.6800 | 22.6800 | 2,256,900 |
| Mar 05, 2018 | 20.1800 | 21.9300 | 20.0900 | 21.8100 | 21.8100 | 1,632,900 |
| Mar 02, 2018 | 18.4200 | 20.4300 | 18.3500 | 20.3400 | 20.3400 | 1,498,400 |
| Mar 01, 2018 | 18.5700 | 19.3500 | 18.0000 | 18.7300 | 18.7300 | 2,702,900 |
| Feb 28, 2018 | 21.0300 | 21.2500 | 18.1200 | 18.2300 | 18.2300 | 4,301,300 |
| Feb 27, 2018 | 22.3400 | 22.6400 | 21.7600 | 21.8200 | 21.8200 | 1,032,200 |
| Feb 26, 2018 | 21.5100 | 22.2400 | 21.5000 | 22.2400 | 22.2400 | 527,900 |
| Feb 23, 2018 | 21.3200 | 21.6600 | 21.1900 | 21.4400 | 21.4400 | 326,800 |
| Feb 22, 2018 | 21.5400 | 21.7100 | 21.1600 | 21.2500 | 21.2500 | 363,500 |
| Feb 21, 2018 | 21.3500 | 21.8700 | 21.3400 | 21.4900 | 21.4900 | 536,500 |
| Feb 20, 2018 | 20.9700 | 21.4900 | 20.9700 | 21.3500 | 21.3500 | 416,000 |
| Feb 16, 2018 | 21.1600 | 21.3700 | 20.9400 | 21.0300 | 21.0300 | 354,500 |
| Feb 15, 2018 | 20.9600 | 21.4500 | 20.7600 | 21.1700 | 21.1700 | 502,400 |
| Feb 14, 2018 | 19.9800 | 20.9100 | 19.9200 | 20.7600 | 20.7600 | 494,100 |
| Feb 13, 2018 | 19.7100 | 20.3100 | 19.6700 | 20.2100 | 20.2100 | 490,900 |
| Feb 12, 2018 | 19.6700 | 19.9900 | 19.4000 | 19.8600 | 19.8600 | 529,300 |
| Feb 09, 2018 | 20.0300 | 20.0900 | 19.0500 | 19.6200 | 19.6200 | 990,400 |
| Feb 08, 2018 | 20.6600 | 20.8900 | 19.5700 | 19.8100 | 19.8100 | 622,200 |
| Feb 07, 2018 | 20.0700 | 20.5300 | 19.9200 | 20.3800 | 20.3800 | 570,100 |
| Feb 06, 2018 | 18.9100 | 20.2500 | 18.4700 | 20.1000 | 20.1000 | 910,100 |
| Feb 05, 2018 | 20.0000 | 20.3800 | 19.3700 | 19.4600 | 19.4600 | 945,200 |
| Feb 02, 2018 | 21.2200 | 21.4100 | 20.1500 | 20.2100 | 20.2100 | 634,800 |
| Feb 01, 2018 | 21.3000 | 21.4800 | 21.0700 | 21.3600 | 21.3600 | 473,100 |
| Jan 31, 2018 | 21.5000 | 21.7600 | 21.1900 | 21.3900 | 21.3900 | 360,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
