Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.67

-0.05

(-0.27%)

At close: 04:00PM EDT

18.60

-0.07

(-0.37%)

After hours:

05:45PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	18.73	19.44	17.80	18.67	18.67	777,800
May 19, 2022	18.70	19.34	18.63	18.72	18.72	794,200
May 18, 2022	18.76	19.70	18.58	18.86	18.86	888,300
May 17, 2022	18.81	19.67	18.59	19.30	19.30	1,831,400
May 16, 2022	17.90	18.04	16.92	17.12	17.12	1,158,700
May 13, 2022	17.31	18.40	17.31	17.84	17.84	1,174,200
May 12, 2022	16.04	17.93	15.86	16.71	16.71	1,713,600
May 11, 2022	17.68	18.23	16.37	16.47	16.47	1,559,300
May 10, 2022	18.47	19.26	16.86	18.00	18.00	1,800,300
May 09, 2022	18.88	19.45	18.00	18.10	18.10	1,150,800
May 06, 2022	19.81	20.19	18.80	19.57	19.57	840,100
May 05, 2022	20.56	20.58	19.50	19.78	19.78	603,400
May 04, 2022	20.40	21.18	19.69	21.02	21.02	1,029,800
May 03, 2022	20.21	20.69	19.92	20.32	20.32	479,300
May 02, 2022	19.17	20.24	18.89	20.20	20.20	750,500
Apr 29, 2022	19.34	20.41	19.32	19.39	19.39	603,000
Apr 28, 2022	19.72	20.19	18.93	19.66	19.66	834,100
Apr 27, 2022	19.55	20.14	19.40	19.51	19.51	500,400
Apr 26, 2022	20.57	20.79	19.42	19.54	19.54	685,000
Apr 25, 2022	19.75	20.95	19.70	20.84	20.84	690,200
Apr 22, 2022	20.15	20.80	19.83	19.99	19.99	571,900
Apr 21, 2022	21.60	22.10	20.01	20.23	20.23	747,900
Apr 20, 2022	21.73	21.77	21.06	21.22	21.22	552,600
Apr 19, 2022	21.23	22.32	21.15	21.57	21.57	476,400
Apr 18, 2022	21.45	21.64	20.88	21.12	21.12	497,100
Apr 14, 2022	22.21	22.32	21.47	21.51	21.51	557,400
Apr 13, 2022	21.64	22.24	21.31	22.16	22.16	457,600
Apr 12, 2022	22.19	22.69	21.49	21.64	21.64	521,700
Apr 11, 2022	21.45	21.99	20.90	21.59	21.59	582,100
Apr 08, 2022	22.58	22.58	21.62	21.74	21.74	407,700
Apr 07, 2022	23.12	23.52	22.16	22.80	22.80	483,800
Apr 06, 2022	23.39	23.68	22.69	23.02	23.02	650,900
Apr 05, 2022	25.50	25.56	23.86	24.13	24.13	609,400
Apr 04, 2022	25.80	26.44	25.41	25.67	25.67	737,600
Apr 01, 2022	25.66	25.91	24.89	25.53	25.53	407,800
Mar 31, 2022	26.19	26.48	25.22	25.39	25.39	407,500
Mar 30, 2022	27.26	27.64	26.17	26.23	26.23	662,500
Mar 29, 2022	25.51	27.34	25.51	27.17	27.17	924,600
Mar 28, 2022	24.95	25.23	24.17	25.21	25.21	424,200
Mar 25, 2022	25.16	25.30	24.02	24.63	24.63	452,900
Mar 24, 2022	24.69	25.24	23.90	25.23	25.23	530,400
Mar 23, 2022	24.80	25.30	24.42	24.48	24.48	374,000
Mar 22, 2022	24.83	25.55	24.47	25.14	25.14	577,900
Mar 21, 2022	25.18	25.45	24.28	24.73	24.73	455,300
Mar 18, 2022	24.63	25.93	24.63	25.43	25.43	712,600
Mar 17, 2022	24.44	25.34	23.95	25.09	25.09	575,600
Mar 16, 2022	23.31	24.90	23.01	24.84	24.84	730,100
Mar 15, 2022	21.79	22.86	21.40	22.83	22.83	528,500
Mar 14, 2022	22.92	23.48	21.67	21.71	21.71	626,600
Mar 11, 2022	23.97	24.48	23.15	23.18	23.18	554,700
Mar 10, 2022	23.50	23.83	22.95	23.78	23.78	432,100
Mar 09, 2022	23.89	24.30	23.45	24.00	24.00	851,800
Mar 08, 2022	22.48	24.35	22.22	23.38	23.38	734,500
Mar 07, 2022	21.86	23.04	21.85	22.50	22.50	699,200
Mar 04, 2022	22.42	23.33	21.76	21.90	21.90	733,800
Mar 03, 2022	24.12	24.12	22.72	22.94	22.94	607,700
Mar 02, 2022	23.71	24.28	23.15	23.97	23.97	516,700
Mar 01, 2022	25.80	26.30	23.41	23.66	23.66	868,000
Feb 28, 2022	23.95	25.25	23.81	25.08	25.08	785,200
Feb 25, 2022	24.46	24.52	23.32	24.18	24.18	953,400
Feb 24, 2022	21.61	24.39	21.53	24.31	24.31	1,350,700
Feb 23, 2022	24.49	26.47	22.55	22.59	22.59	1,471,300
Feb 22, 2022	25.19	25.96	24.19	24.67	24.67	839,500
Feb 18, 2022	26.32	26.73	25.47	25.85	25.85	540,800
Feb 17, 2022	27.34	27.48	26.08	26.45	26.45	616,500
Feb 16, 2022	27.66	28.00	27.05	27.74	27.74	564,800
Feb 15, 2022	26.59	27.91	26.52	27.89	27.89	696,900
Feb 14, 2022	25.20	26.63	24.98	26.00	26.00	796,100
Feb 11, 2022	25.94	27.28	25.02	25.34	25.34	715,400
Feb 10, 2022	25.38	27.39	25.20	25.88	25.88	1,080,100
Feb 09, 2022	25.14	26.33	24.63	26.33	26.33	1,212,700
Feb 08, 2022	24.03	24.88	23.88	24.68	24.68	739,300
Feb 07, 2022	23.76	24.50	23.42	24.03	24.03	587,800
Feb 04, 2022	22.84	23.85	22.27	23.58	23.58	506,400
Feb 03, 2022	22.76	23.46	22.34	22.94	22.94	676,400
Feb 02, 2022	24.38	25.13	23.15	23.69	23.69	617,500
Feb 01, 2022	24.03	24.80	23.25	24.15	24.15	871,100
Jan 31, 2022	22.30	23.87	22.11	23.84	23.84	868,500
Jan 28, 2022	21.01	21.96	20.43	21.91	21.91	772,300
Jan 27, 2022	22.08	22.61	20.93	21.07	21.07	698,900
Jan 26, 2022	22.82	23.37	21.32	21.51	21.51	1,088,400
Jan 25, 2022	21.42	23.06	20.94	22.01	22.01	880,600
Jan 24, 2022	20.09	22.11	19.56	22.05	22.05	1,555,600
Jan 21, 2022	22.06	22.98	21.63	21.81	21.81	1,305,800
Jan 20, 2022	22.60	23.97	22.52	22.57	22.57	797,000
Jan 19, 2022	23.16	23.83	22.09	22.12	22.12	1,018,400
Jan 18, 2022	23.60	24.39	23.07	23.07	23.07	978,200
Jan 14, 2022	23.36	24.19	23.23	24.04	24.04	779,400
Jan 13, 2022	24.83	25.39	23.81	23.88	23.88	781,000
Jan 12, 2022	24.97	25.27	24.25	24.62	24.62	868,300
Jan 11, 2022	23.77	24.78	23.46	24.66	24.66	672,500
Jan 10, 2022	23.27	24.00	22.60	23.77	23.77	776,500
Jan 07, 2022	23.16	24.64	22.98	23.82	23.82	671,300
Jan 06, 2022	22.52	23.64	22.15	23.28	23.28	1,137,800
Jan 05, 2022	24.11	24.95	22.55	22.71	22.71	996,200
Jan 04, 2022	25.24	25.40	23.30	24.42	24.42	817,100
Jan 03, 2022	24.94	25.66	24.46	25.08	25.08	663,500
Dec 31, 2021	24.66	25.39	24.44	24.49	24.49	874,500
Dec 30, 2021	23.96	25.42	23.94	24.77	24.77	778,100
Dec 29, 2021	23.94	24.40	23.32	23.90	23.90	934,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil112.70+0.49(+0.44%)

Gold1,845.10+3.90(+0.21%)

Stratasys Ltd. (SSYS)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
112.70
+0.49(+0.44%)

Gold
1,845.10
+3.90(+0.21%)