Stratasys Ltd. (SSYS)
NASDAQ: SSYS
· Real-Time Price · USD
11.64
0.06 (0.52%)
At close: Oct 03, 2025, 3:59 PM
11.63
-0.09%
After-hours: Oct 03, 2025, 07:44 PM EDT
SSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.61 | 11.95 | 11.56 | 11.64 | 11.64 | 0.52% | 673,632 |
| Oct 2, 2025 | 11.24 | 11.61 | 11.21 | 11.58 | 11.58 | 4.51% | 710,200 |
| Oct 1, 2025 | 11.08 | 11.19 | 11.01 | 11.08 | 11.08 | -1.07% | 560,205 |
| Sep 30, 2025 | 11.39 | 11.47 | 11.04 | 11.20 | 11.20 | -0.97% | 550,805 |
| Sep 29, 2025 | 11.74 | 11.84 | 11.26 | 11.31 | 11.31 | -2.67% | 663,717 |
| Sep 26, 2025 | 11.57 | 11.76 | 11.37 | 11.62 | 11.62 | 0.26% | 1,206,520 |
| Sep 25, 2025 | 11.18 | 11.79 | 11.07 | 11.59 | 11.59 | -0.60% | 1,123,600 |
| Sep 24, 2025 | 11.70 | 12.10 | 11.62 | 11.66 | 11.66 | -0.26% | 2,077,100 |
| Sep 23, 2025 | 10.47 | 11.72 | 10.47 | 11.69 | 11.69 | 12.73% | 2,614,700 |
| Sep 22, 2025 | 10.50 | 10.53 | 10.09 | 10.37 | 10.37 | -1.52% | 1,152,642 |
| Sep 19, 2025 | 10.00 | 10.69 | 9.85 | 10.53 | 10.53 | 6.04% | 3,351,230 |
| Sep 18, 2025 | 9.92 | 10.12 | 9.84 | 9.93 | 9.93 | 0.91% | 961,300 |
| Sep 17, 2025 | 9.87 | 10.16 | 9.71 | 9.84 | 9.84 | -0.20% | 956,900 |
| Sep 16, 2025 | 9.83 | 9.87 | 9.66 | 9.86 | 9.86 | -0.10% | 596,415 |
| Sep 15, 2025 | 9.87 | 10.05 | 9.82 | 9.87 | 9.87 | 0.61% | 547,643 |
| Sep 12, 2025 | 9.83 | 9.88 | 9.68 | 9.81 | 9.81 | -0.41% | 630,029 |
| Sep 11, 2025 | 9.76 | 10.01 | 9.73 | 9.85 | 9.85 | 0.51% | 589,404 |
| Sep 10, 2025 | 10.12 | 10.28 | 9.62 | 9.80 | 9.80 | -3.16% | 1,337,839 |
| Sep 9, 2025 | 10.21 | 10.30 | 9.97 | 10.12 | 10.12 | -1.75% | 840,400 |
| Sep 8, 2025 | 10.24 | 10.37 | 10.17 | 10.30 | 10.30 | 0.59% | 553,900 |
Page 1 of 136