Stratasys Ltd. SSYS
NASDAQ · United States · Electronic Technology
$8.41+0.10 (+1.20%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.39 | +0.96% | $8.31 | $8.40 | $8.23 | 343.30K |
| 2026-09-30 | $8.31 | -2.35% | $8.55 | $8.60 | $8.30 | 917.20K |
| 2026-09-29 | $8.51 | +1.31% | $8.46 | $8.64 | $8.39 | 788.00K |
| 2026-09-28 | $8.40 | +1.69% | $8.14 | $8.46 | $8.09 | 726.80K |
| 2026-09-25 | $8.26 | +2.99% | $8.02 | $8.30 | $7.93 | 602.80K |
| 2026-09-24 | $8.02 | -0.12% | $7.98 | $8.06 | $7.92 | 453.70K |
| 2026-09-23 | $8.03 | -1.35% | $8.10 | $8.22 | $8.00 | 358.90K |
| 2026-09-22 | $8.14 | +2.91% | $7.98 | $8.19 | $7.94 | 523.10K |
| 2026-09-21 | $7.91 | -1.13% | $8.15 | $8.20 | $7.82 | 924.10K |
| 2026-09-18 | $8.00 | 0.00% | $7.99 | $8.07 | $7.78 | 893.80K |
| 2026-09-17 | $8.00 | +5.68% | $7.76 | $8.18 | $7.75 | 930.90K |
| 2026-09-16 | $7.57 | +0.66% | $7.62 | $7.69 | $7.52 | 611.20K |
| 2026-09-15 | $7.52 | -0.40% | $7.52 | $7.59 | $7.46 | 884.40K |
| 2026-09-14 | $7.55 | -2.20% | $7.56 | $7.69 | $7.53 | 479.10K |
| 2026-09-11 | $7.72 | +1.98% | $7.66 | $7.82 | $7.63 | 448.80K |
| 2026-09-10 | $7.57 | -1.30% | $7.57 | $7.76 | $7.51 | 555.20K |
| 2026-09-09 | $7.67 | -1.79% | $7.79 | $7.83 | $7.62 | 662.10K |
| 2026-09-08 | $7.81 | -2.38% | $8.01 | $8.15 | $7.80 | 764.90K |
| 2026-09-04 | $8.00 | +2.96% | $7.79 | $8.09 | $7.79 | 753.60K |
| 2026-09-03 | $7.77 | +2.64% | $7.60 | $7.78 | $7.41 | 894.40K |
| 2026-09-02 | $7.57 | -0.26% | $7.62 | $7.68 | $7.51 | 451.50K |
| 2026-09-01 | $7.59 | -2.06% | $7.64 | $7.76 | $7.56 | 558.30K |
| 2026-08-31 | $7.75 | +0.13% | $7.72 | $7.78 | $7.62 | 866.50K |
| 2026-08-28 | $7.74 | -3.01% | $8.00 | $8.01 | $7.71 | 462.50K |
| 2026-08-27 | $7.98 | +0.76% | $7.91 | $8.04 | $7.90 | 850.10K |
| 2026-08-26 | $7.92 | +0.13% | $7.91 | $8.08 | $7.88 | 439.40K |
| 2026-08-25 | $7.91 | +3.40% | $7.74 | $7.93 | $7.58 | 1.21M |
| 2026-08-24 | $7.65 | -3.16% | $7.89 | $7.89 | $7.63 | 934.40K |
| 2026-08-21 | $7.90 | +0.51% | $7.94 | $8.02 | $7.74 | 639.40K |
| 2026-08-20 | $7.86 | -8.60% | $8.52 | $8.52 | $7.76 | 2.55M |
| 2026-08-19 | $8.60 | 0.00% | $8.70 | $8.80 | $8.39 | 1.46M |
| 2026-08-18 | $8.60 | -2.71% | $8.71 | $8.94 | $8.51 | 1.04M |
| 2026-08-17 | $8.84 | -1.78% | $9.01 | $9.10 | $8.63 | 868.00K |
| 2026-08-14 | $9.00 | +0.33% | $8.91 | $9.10 | $8.80 | 1.01M |
| 2026-08-13 | $8.97 | +1.47% | $8.27 | $9.32 | $8.27 | 1.10M |
| 2026-08-12 | $8.84 | -1.89% | $9.20 | $9.20 | $8.80 | 457.40K |
| 2026-08-11 | $9.01 | +1.69% | $8.99 | $9.05 | $8.85 | 391.80K |
| 2026-08-10 | $8.86 | -0.67% | $8.92 | $9.04 | $8.75 | 437.10K |
| 2026-08-07 | $8.92 | +1.94% | $8.88 | $9.00 | $8.76 | 309.00K |
| 2026-08-06 | $8.75 | -2.34% | $8.88 | $9.03 | $8.73 | 269.60K |
| 2026-08-05 | $8.96 | +1.82% | $8.76 | $9.04 | $8.61 | 558.50K |
| 2026-08-04 | $8.80 | +8.24% | $8.38 | $9.05 | $8.38 | 980.30K |
| 2026-08-03 | $8.13 | +3.96% | $7.89 | $8.14 | $7.86 | 406.00K |
| 2026-07-31 | $7.82 | -2.62% | $8.09 | $8.24 | $7.81 | 368.70K |
| 2026-07-30 | $8.03 | +4.69% | $7.80 | $8.06 | $7.78 | 542.90K |
| 2026-07-29 | $7.67 | -3.52% | $7.90 | $7.94 | $7.59 | 546.70K |
| 2026-07-28 | $7.95 | -1.36% | $7.99 | $8.08 | $7.78 | 318.80K |
| 2026-07-27 | $8.06 | +0.37% | $8.09 | $8.21 | $7.95 | 215.20K |
| 2026-07-24 | $8.03 | +0.37% | $8.05 | $8.16 | $7.96 | 268.70K |
| 2026-07-23 | $8.00 | -2.56% | $8.08 | $8.26 | $7.92 | 402.80K |
| 2026-07-22 | $8.21 | -1.91% | $8.36 | $8.42 | $8.16 | 243.40K |
| 2026-07-21 | $8.37 | +3.59% | $8.14 | $8.39 | $8.14 | 293.10K |
| 2026-07-20 | $8.08 | -0.74% | $8.21 | $8.33 | $8.01 | 536.60K |
| 2026-07-17 | $8.14 | -0.61% | $8.15 | $8.26 | $8.02 | 320.40K |
| 2026-07-16 | $8.19 | -1.21% | $8.25 | $8.25 | $8.11 | 407.20K |
| 2026-07-15 | $8.29 | -0.48% | $8.38 | $8.48 | $8.21 | 359.80K |
| 2026-07-14 | $8.33 | +0.48% | $8.39 | $8.49 | $8.22 | 398.70K |
| 2026-07-13 | $8.29 | -3.04% | $8.42 | $8.50 | $8.27 | 480.00K |
| 2026-07-10 | $8.55 | -1.61% | $8.71 | $8.80 | $8.48 | 454.40K |
| 2026-07-09 | $8.69 | +3.70% | $8.53 | $8.95 | $8.50 | 1.01M |
| 2026-07-08 | $8.38 | +2.07% | $8.11 | $8.40 | $8.10 | 595.60K |
| 2026-07-07 | $8.21 | -3.07% | $8.40 | $8.46 | $8.16 | 743.90K |
| 2026-07-06 | $8.47 | +4.05% | $8.14 | $8.48 | $8.14 | 617.80K |
| 2026-07-02 | $8.14 | -4.01% | $8.55 | $8.62 | $8.08 | 569.60K |
| 2026-07-01 | $8.48 | -0.93% | $8.42 | $8.65 | $8.40 | 447.10K |
| 2026-06-30 | $8.56 | +4.52% | $8.17 | $8.61 | $8.17 | 685.60K |
| 2026-06-29 | $8.19 | +0.24% | $8.23 | $8.34 | $7.99 | 559.70K |
| 2026-06-26 | $8.17 | -1.92% | $8.28 | $8.37 | $8.14 | 455.50K |
| 2026-06-25 | $8.33 | -0.12% | $8.46 | $8.49 | $8.27 | 663.50K |
| 2026-06-24 | $8.34 | +0.24% | $8.35 | $8.45 | $8.23 | 818.70K |
| 2026-06-23 | $8.32 | -3.59% | $8.40 | $8.59 | $8.30 | 626.70K |
| 2026-06-22 | $8.63 | -3.25% | $8.91 | $9.17 | $8.57 | 977.20K |
| 2026-06-18 | $8.92 | +1.13% | $8.87 | $9.08 | $8.71 | 5.03M |
| 2026-06-17 | $8.82 | +0.92% | $8.81 | $9.10 | $8.80 | 1.17M |
| 2026-06-16 | $8.74 | -1.80% | $8.89 | $9.11 | $8.70 | 1.10M |
| 2026-06-15 | $8.90 | -0.22% | $9.29 | $9.35 | $8.88 | 1.62M |
| 2026-06-12 | $8.92 | -0.89% | $9.08 | $9.13 | $8.83 | 829.80K |
| 2026-06-11 | $9.00 | +6.38% | $8.54 | $9.00 | $8.47 | 930.10K |
| 2026-06-10 | $8.46 | -2.31% | $8.65 | $8.76 | $8.40 | 729.50K |
| 2026-06-09 | $8.66 | -3.35% | $8.96 | $9.18 | $8.31 | 1.26M |
| 2026-06-08 | $8.96 | +1.24% | $8.98 | $8.98 | $8.75 | 867.30K |
| 2026-06-05 | $8.85 | -7.43% | $9.40 | $9.44 | $8.79 | 1.09M |
| 2026-06-04 | $9.56 | -2.94% | $9.83 | $9.84 | $9.54 | 935.70K |
| 2026-06-03 | $9.85 | -6.19% | $10.41 | $10.43 | $9.83 | 954.10K |
| 2026-06-02 | $10.50 | -1.78% | $10.66 | $10.66 | $10.31 | 1.75M |
| 2026-06-01 | $10.69 | +1.42% | $10.38 | $10.79 | $10.24 | 1.91M |
| 2026-05-29 | $10.54 | +5.19% | $9.97 | $10.73 | $9.93 | 1.49M |
| 2026-05-28 | $10.02 | +1.11% | $9.83 | $10.22 | $9.76 | 1.88M |
| 2026-05-27 | $9.91 | +2.59% | $9.80 | $10.03 | $9.46 | 1.24M |
| 2026-05-26 | $9.66 | +7.10% | $9.14 | $10.35 | $9.08 | 2.38M |