SSYS - Stratasys Ltd.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 201526.0526.3525.5025.5025.501,019,400
Oct 29, 201526.3526.8726.1126.1326.13690,500
Oct 28, 201525.6426.7325.5026.6926.691,412,600
Oct 27, 201526.0126.2625.2125.6425.641,084,800
Oct 26, 201527.3727.7926.2226.4126.411,575,900
Oct 23, 201525.1727.7924.8027.6727.674,032,600
Oct 22, 201529.6231.3529.4930.8730.871,286,900
Oct 21, 201530.3430.5629.2529.3229.32612,000
Oct 20, 201529.3231.2529.3230.4930.49800,800
Oct 19, 201530.6031.0229.5429.7029.70709,300
Oct 16, 201531.2531.2529.8830.9430.94804,500
Oct 15, 201530.8931.0330.1031.0031.00680,100
Oct 14, 201531.0031.6030.3430.7130.71731,900
Oct 13, 201530.8031.7430.2430.9930.99881,800
Oct 12, 201532.3332.5230.1630.8230.82648,900
Oct 09, 201532.1632.3531.3131.9031.90820,200
Oct 08, 201530.6731.9830.3431.8931.891,359,500
Oct 07, 201530.0830.9028.9830.2630.261,314,800
Oct 06, 201527.9229.8427.6629.6629.661,288,400
Oct 05, 201526.7728.9726.7728.3528.351,325,300
Oct 02, 201525.0926.6124.8226.6026.60881,300
Oct 01, 201526.5726.8125.0525.6025.601,047,500
Sep 30, 201526.6027.3726.0026.4926.491,727,200
Sep 29, 201528.9629.0926.0326.1726.171,535,300
Sep 28, 201528.7629.7528.5028.8428.841,436,100
Sep 25, 201530.3030.3228.5028.8428.841,001,500
Sep 24, 201529.0030.2928.7529.7329.731,142,700
Sep 23, 201530.7131.1628.8029.1629.161,159,500
Sep 22, 201528.6830.8828.3230.6230.621,754,100
Sep 21, 201528.9829.5528.7128.8328.83712,900
Sep 18, 201529.4929.5828.5528.8428.84857,800
Sep 17, 201529.6430.7529.3229.8929.89840,600
Sep 16, 201529.8930.6229.6429.7229.72799,100
Sep 15, 201530.3830.8229.2229.7629.76779,800
Sep 14, 201528.9630.3328.4730.1830.18939,000
Sep 11, 201528.8929.2028.2228.9528.95510,700
Sep 10, 201528.8529.8628.6528.9128.91765,500
Sep 09, 201529.8230.1528.7428.7828.781,084,300
Sep 08, 201528.8329.9528.4129.5729.57748,100
Sep 04, 201528.6029.0728.3028.3928.39513,200
Sep 03, 201529.3929.9528.4428.9228.92685,200
Sep 02, 201529.1829.4827.9129.4529.45754,600
Sep 01, 201530.0530.9828.6628.9028.901,085,600
Aug 31, 201529.9631.1229.5530.6630.66795,700
Aug 28, 201529.1930.6029.1930.0230.02940,600
Aug 27, 201527.9229.3027.6729.2129.211,049,200
Aug 26, 201527.4127.7727.0727.6627.66940,500
Aug 25, 201528.9329.0726.7526.8426.841,401,000
Aug 24, 201526.0029.7125.3127.8927.891,941,800
Aug 21, 201526.6628.8626.5428.2728.272,090,200
Aug 20, 201528.0528.2327.0127.1227.121,032,000
Aug 19, 201529.5329.6528.1228.3528.35967,100
Aug 18, 201530.8330.8329.4429.7629.761,071,500
Aug 17, 201531.4931.6530.6030.6930.69861,800
Aug 14, 201531.2032.3631.1031.4131.41869,000
Aug 13, 201531.6832.0030.9831.3031.30629,400
Aug 12, 201530.7531.7230.2131.7131.711,368,400
Aug 11, 201532.0333.1330.8631.3431.341,406,000
Aug 10, 201529.7532.9329.7532.6232.622,264,200
Aug 07, 201530.4031.6829.6629.7529.751,434,100
Aug 06, 201528.7030.8528.6130.6130.613,336,600
Aug 05, 201528.3728.8727.9728.0028.001,936,200
Aug 04, 201529.9729.9727.6628.4028.402,952,100
Aug 03, 201530.4130.4128.0628.9528.953,760,400
Jul 31, 201531.3832.9130.4230.7330.734,097,700
Jul 30, 201530.5033.7030.2532.6732.676,477,900
Jul 29, 201537.4437.5436.1436.4936.493,157,500
Jul 28, 201536.1437.8234.4237.7337.732,709,500
Jul 27, 201535.4036.2034.6236.1136.111,828,100
Jul 24, 201533.7534.9933.5034.4734.471,340,900
Jul 23, 201532.7933.7132.7933.6333.631,015,600
Jul 22, 201533.1133.5032.3732.8732.87988,500
Jul 21, 201531.1733.5930.9533.5333.531,371,200
Jul 20, 201533.5533.5931.0631.4431.441,545,400
Jul 17, 201534.1334.1833.5333.5933.591,013,400
Jul 16, 201533.9434.4733.7634.2034.201,271,100
Jul 15, 201534.5134.5833.4233.7633.761,301,100
Jul 14, 201533.8734.7533.1734.6334.631,041,400
Jul 13, 201533.4234.4932.9033.8033.801,000,000
Jul 10, 201532.5033.6132.4833.0633.061,073,300
Jul 09, 201534.1834.3431.8832.0732.071,694,300
Jul 08, 201534.1534.7733.8034.0334.03876,300
Jul 07, 201534.0234.5332.1134.4934.491,359,100
Jul 06, 201534.1434.4433.7134.0434.04885,600
Jul 02, 201534.4134.8033.6834.5634.56725,200
Jul 01, 201535.1135.6334.1034.3334.331,123,400
Jun 30, 201536.0036.6334.8734.9334.931,153,700
Jun 29, 201536.0236.8535.3035.8035.801,549,800
Jun 26, 201537.3837.5036.1936.6636.666,017,600
Jun 25, 201538.0638.0637.1537.5437.54940,800
Jun 24, 201538.6938.8937.3537.7437.741,196,200
Jun 23, 201537.9539.4537.8438.9338.931,457,700
Jun 22, 201537.1238.3837.0037.9837.981,145,500
Jun 19, 201537.3037.5436.7036.9836.981,111,200
Jun 18, 201537.0137.6436.9037.4137.411,023,000
Jun 17, 201536.0437.3836.0137.0137.011,340,000
Jun 16, 201535.3135.9135.1435.9035.90761,400
Jun 15, 201535.0035.6234.5235.3735.371,056,200
Jun 12, 201536.1936.4034.9935.3335.331,690,300
Jun 11, 201537.2537.3536.0736.2236.221,196,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...