Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

13.65-1.21 (-8.14%)

At close: 4:00PM EDT

13.65 0.00 (0.00%)
After hours: 4:28PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 26, 2020	14.59	14.63	13.56	13.65	13.65	1,185,200
Oct 23, 2020	15.75	15.80	14.68	14.86	14.86	1,054,300
Oct 22, 2020	14.89	15.72	14.82	15.56	15.56	1,378,900
Oct 21, 2020	14.55	15.64	14.55	14.87	14.87	1,007,800
Oct 20, 2020	14.55	14.82	14.43	14.47	14.47	490,600
Oct 19, 2020	14.52	14.79	14.39	14.41	14.41	673,500
Oct 16, 2020	14.71	14.80	14.42	14.47	14.47	564,800
Oct 15, 2020	14.30	14.79	14.15	14.58	14.58	711,700
Oct 14, 2020	14.65	15.00	14.51	14.56	14.56	644,600
Oct 13, 2020	14.58	14.95	14.09	14.66	14.66	918,500
Oct 12, 2020	15.12	15.28	14.51	14.79	14.79	1,219,000
Oct 09, 2020	14.42	15.24	14.40	14.86	14.86	1,441,000
Oct 08, 2020	14.33	14.50	13.93	13.99	13.99	906,200
Oct 07, 2020	13.48	14.37	13.34	14.13	14.13	1,892,600
Oct 06, 2020	12.92	13.71	12.91	13.38	13.38	1,018,800
Oct 05, 2020	12.50	13.14	12.49	12.87	12.87	612,900
Oct 02, 2020	12.14	12.48	12.12	12.36	12.36	1,395,600
Oct 01, 2020	12.51	12.75	12.42	12.51	12.51	817,800
Sep 30, 2020	12.65	12.95	12.38	12.47	12.47	887,800
Sep 29, 2020	12.16	12.65	12.08	12.63	12.63	1,070,400
Sep 28, 2020	12.27	12.50	12.11	12.14	12.14	565,000
Sep 25, 2020	12.01	12.33	12.00	12.08	12.08	830,300
Sep 24, 2020	12.14	12.37	11.89	12.07	12.07	1,242,000
Sep 23, 2020	13.23	13.43	12.68	12.70	12.70	774,500
Sep 22, 2020	13.33	13.39	13.03	13.17	13.17	545,400
Sep 21, 2020	13.74	13.81	13.11	13.32	13.32	944,500
Sep 18, 2020	14.06	14.14	13.62	14.04	14.04	1,277,500
Sep 17, 2020	14.18	14.18	13.80	13.89	13.89	609,000
Sep 16, 2020	14.37	14.78	14.32	14.41	14.41	496,600
Sep 15, 2020	14.27	14.47	14.20	14.28	14.28	367,800
Sep 14, 2020	14.41	14.68	14.15	14.21	14.21	601,000
Sep 11, 2020	14.50	14.65	14.17	14.31	14.31	422,700
Sep 10, 2020	14.37	14.94	14.32	14.43	14.43	600,000
Sep 09, 2020	13.91	14.36	13.90	14.24	14.24	949,100
Sep 08, 2020	13.75	14.24	13.62	13.83	13.83	761,300
Sep 04, 2020	14.38	14.56	13.54	14.04	14.04	1,416,100
Sep 03, 2020	14.95	15.10	14.27	14.35	14.35	1,216,200
Sep 02, 2020	14.85	15.33	14.82	15.08	15.08	1,079,800
Sep 01, 2020	14.86	15.06	14.59	14.88	14.88	1,014,000
Aug 31, 2020	14.55	15.18	14.55	14.86	14.86	917,200
Aug 28, 2020	13.82	14.57	13.76	14.48	14.48	627,000
Aug 27, 2020	14.30	14.48	13.81	13.89	13.89	740,100
Aug 26, 2020	14.00	14.52	14.00	14.30	14.30	1,118,900
Aug 25, 2020	13.68	14.16	13.68	13.97	13.97	1,218,700
Aug 24, 2020	13.70	13.87	13.52	13.67	13.67	806,500
Aug 21, 2020	13.70	13.86	13.55	13.62	13.62	849,000
Aug 20, 2020	14.00	14.03	13.70	13.80	13.80	748,100
Aug 19, 2020	14.11	14.47	14.04	14.08	14.08	692,600
Aug 18, 2020	14.60	14.77	14.11	14.12	14.12	784,100
Aug 17, 2020	14.99	15.17	14.56	14.56	14.56	812,600
Aug 14, 2020	15.10	15.22	14.91	15.00	15.00	563,200
Aug 13, 2020	15.09	15.30	14.93	15.23	15.23	960,500
Aug 12, 2020	15.18	15.39	15.07	15.08	15.08	514,100
Aug 11, 2020	15.40	15.63	14.94	15.01	15.01	526,400
Aug 10, 2020	15.57	15.69	15.27	15.36	15.36	371,400
Aug 07, 2020	15.55	15.93	15.25	15.39	15.39	581,800
Aug 06, 2020	15.32	16.03	15.01	15.59	15.59	1,371,000
Aug 05, 2020	15.80	16.09	14.84	15.90	15.90	1,681,500
Aug 04, 2020	15.21	15.83	15.10	15.82	15.82	1,119,000
Aug 03, 2020	15.02	15.51	14.88	15.26	15.26	808,900
Jul 31, 2020	15.18	15.22	14.80	14.98	14.98	591,200
Jul 30, 2020	15.00	15.25	14.61	15.01	15.01	823,700
Jul 29, 2020	15.30	15.38	15.04	15.08	15.08	510,200
Jul 28, 2020	15.60	15.87	15.20	15.30	15.30	415,500
Jul 27, 2020	15.13	15.81	15.06	15.59	15.59	792,900
Jul 24, 2020	15.47	15.58	14.93	15.13	15.13	688,800
Jul 23, 2020	15.58	15.96	15.52	15.66	15.66	515,400
Jul 22, 2020	15.82	15.97	15.43	15.58	15.58	504,700
Jul 21, 2020	16.25	16.44	15.52	15.83	15.83	760,300
Jul 20, 2020	15.70	16.18	15.42	15.96	15.96	861,000
Jul 17, 2020	15.35	15.79	15.35	15.67	15.67	482,000
Jul 16, 2020	15.25	15.47	15.06	15.35	15.35	790,100
Jul 15, 2020	15.21	15.86	15.10	15.52	15.52	869,400
Jul 14, 2020	15.00	15.14	14.67	14.90	14.90	609,000
Jul 13, 2020	15.58	15.75	14.98	15.01	15.01	931,600
Jul 10, 2020	14.91	15.28	14.65	15.26	15.26	1,013,700
Jul 09, 2020	15.12	15.40	14.82	14.90	14.90	846,500
Jul 08, 2020	15.25	15.60	15.03	15.03	15.03	815,600
Jul 07, 2020	15.81	16.00	15.23	15.24	15.24	809,500
Jul 06, 2020	16.04	16.28	15.81	16.06	16.06	855,400
Jul 02, 2020	16.03	16.30	15.63	15.66	15.66	879,700
Jul 01, 2020	15.63	16.06	15.60	15.77	15.77	577,300
Jun 30, 2020	15.72	16.18	15.67	15.86	15.86	735,300
Jun 29, 2020	15.32	16.05	15.25	15.72	15.72	738,500
Jun 26, 2020	15.70	15.79	15.02	15.22	15.22	7,088,800
Jun 25, 2020	15.64	15.85	15.19	15.78	15.78	1,391,700
Jun 24, 2020	16.25	16.42	15.53	15.74	15.74	1,322,200
Jun 23, 2020	17.33	17.33	16.24	16.27	16.27	1,346,600
Jun 22, 2020	16.57	17.08	16.19	16.84	16.84	1,232,000
Jun 19, 2020	17.21	17.62	16.48	16.48	16.48	2,175,800
Jun 18, 2020	16.64	17.02	16.30	16.71	16.71	767,900
Jun 17, 2020	17.31	17.37	16.72	16.83	16.83	737,500
Jun 16, 2020	17.89	17.89	16.85	17.30	17.30	1,049,200
Jun 15, 2020	16.41	17.50	16.00	17.24	17.24	920,900
Jun 12, 2020	16.87	17.15	16.28	16.69	16.69	835,700
Jun 11, 2020	17.13	17.49	16.31	16.44	16.44	1,254,000
Jun 10, 2020	18.89	19.17	17.83	18.00	18.00	930,000
Jun 09, 2020	18.10	19.31	18.03	18.75	18.75	1,100,800
Jun 08, 2020	19.18	19.32	18.34	18.39	18.39	1,375,600
Jun 05, 2020	19.47	19.66	19.02	19.11	19.11	1,073,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,397.75+4.25(+0.13%)

Dow Futures27,628.00+47.00(+0.17%)

Nasdaq Futures11,498.00+5.75(+0.05%)

Stratasys Ltd. (SSYS)

S&P Futures
3,397.75
+4.25(+0.13%)

Dow Futures
27,628.00
+47.00(+0.17%)

Nasdaq Futures
11,498.00
+5.75(+0.05%)