Stratasys Ltd. (SSYS)
NASDAQ: SSYS
· Real-Time Price · USD
10.23
-0.01 (-0.10%)
At close: Sep 08, 2025, 1:48 PM
SSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.22 | 10.34 | 10.03 | 10.24 | 10.24 | 0.59% | 504,895 |
| Sep 4, 2025 | 10.15 | 10.19 | 9.96 | 10.18 | 10.18 | 0.39% | 599,200 |
| Sep 3, 2025 | 10.38 | 10.45 | 10.03 | 10.14 | 10.14 | -2.22% | 637,315 |
| Sep 2, 2025 | 10.41 | 10.52 | 10.15 | 10.37 | 10.37 | -2.63% | 760,919 |
| Aug 29, 2025 | 11.20 | 11.20 | 10.55 | 10.65 | 10.65 | -5.16% | 939,822 |
| Aug 28, 2025 | 11.07 | 11.44 | 11.00 | 11.23 | 11.23 | 1.72% | 1,228,011 |
| Aug 27, 2025 | 10.83 | 11.19 | 10.45 | 11.04 | 11.04 | 2.70% | 1,331,200 |
| Aug 26, 2025 | 10.90 | 11.18 | 10.66 | 10.75 | 10.75 | -1.56% | 819,200 |
| Aug 25, 2025 | 11.01 | 11.19 | 10.81 | 10.92 | 10.92 | -1.44% | 961,218 |
| Aug 22, 2025 | 10.86 | 11.17 | 10.74 | 11.08 | 11.08 | 2.88% | 1,588,116 |
| Aug 21, 2025 | 10.49 | 11.02 | 10.26 | 10.77 | 10.77 | 4.36% | 1,797,600 |
| Aug 20, 2025 | 10.82 | 11.08 | 10.28 | 10.32 | 10.32 | -2.73% | 2,246,900 |
| Aug 19, 2025 | 9.88 | 10.75 | 9.85 | 10.61 | 10.61 | 13.84% | 5,528,200 |
| Aug 18, 2025 | 9.42 | 9.53 | 9.25 | 9.32 | 9.32 | -0.85% | 547,900 |
| Aug 15, 2025 | 9.25 | 9.44 | 9.18 | 9.40 | 9.40 | 1.95% | 902,545 |
| Aug 14, 2025 | 9.67 | 9.73 | 9.04 | 9.22 | 9.22 | -7.89% | 1,693,800 |
| 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 |