Stratasys Ltd. (SSYS)
NASDAQ: SSYS
· Real-Time Price · USD
9.21
-0.01 (-0.11%)
At close: Aug 15, 2025, 10:03 AM
SSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.67 | 9.73 | 9.04 | 9.22 | 9.22 | -7.89% | 1,690,100 |
| Aug 13, 2025 | 9.49 | 10.27 | 9.39 | 10.01 | 10.01 | -11.96% | 3,285,900 |
| Aug 12, 2025 | 11.00 | 11.57 | 10.93 | 11.37 | 11.37 | 5.47% | 753,990 |
| Aug 11, 2025 | 11.06 | 11.06 | 10.74 | 10.78 | 10.78 | -2.53% | 269,700 |
| Aug 8, 2025 | 10.73 | 11.15 | 10.71 | 11.06 | 11.06 | 3.56% | 267,418 |
| Aug 7, 2025 | 10.90 | 10.90 | 10.56 | 10.68 | 10.68 | -1.66% | 299,510 |
| Aug 6, 2025 | 10.88 | 10.93 | 10.66 | 10.86 | 10.86 | -0.28% | 287,549 |
| Aug 5, 2025 | 10.76 | 10.97 | 10.69 | 10.89 | 10.89 | 1.59% | 267,805 |
| Aug 4, 2025 | 10.72 | 10.85 | 10.63 | 10.72 | 10.72 | 1.23% | 220,874 |
| Aug 1, 2025 | 10.47 | 10.77 | 10.47 | 10.59 | 10.59 | -2.22% | 340,153 |
| Jul 31, 2025 | 10.81 | 11.09 | 10.75 | 10.83 | 10.83 | -0.28% | 283,300 |
| Jul 30, 2025 | 11.00 | 11.00 | 10.65 | 10.86 | 10.86 | 0.09% | 414,844 |
| Jul 29, 2025 | 11.17 | 11.18 | 10.79 | 10.85 | 10.85 | -2.52% | 423,300 |
| Jul 28, 2025 | 11.02 | 11.15 | 10.97 | 11.13 | 11.13 | 2.39% | 359,041 |
| Jul 25, 2025 | 11.40 | 11.40 | 10.82 | 10.87 | 10.87 | -1.00% | 390,769 |
| Jul 24, 2025 | 11.61 | 11.61 | 10.91 | 10.98 | 10.98 | -5.43% | 609,700 |
| Jul 23, 2025 | 11.80 | 11.90 | 11.48 | 11.61 | 11.61 | -1.02% | 727,548 |
| Jul 22, 2025 | 10.97 | 12.39 | 10.93 | 11.73 | 11.73 | 6.93% | 1,915,000 |
| Jul 21, 2025 | 10.97 | 11.23 | 10.85 | 10.97 | 10.97 | 1.20% | 232,914 |
| Jul 18, 2025 | 11.13 | 11.17 | 10.79 | 10.84 | 10.84 | -1.72% | 331,600 |