Stratasys Ltd. (SSYS)
8.97
0.39 (4.55%)
At close: Jan 15, 2025, 10:19 AM
SSYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.92 | 9.10 | 8.56 | 8.58 | -0.29 | -3.27% | 275,626 |
| Jan 13, 2025 | 9.06 | 9.06 | 8.36 | 8.87 | -0.26 | -2.85% | 911,116 |
| Jan 10, 2025 | 8.89 | 9.18 | 8.85 | 9.13 | 0.13 | 1.44% | 393,009 |
| Jan 8, 2025 | 9.10 | 9.10 | 8.81 | 9.00 | -0.19 | -2.07% | 437,523 |
| Jan 7, 2025 | 9.51 | 9.73 | 9.07 | 9.19 | -0.27 | -2.85% | 282,002 |
| Jan 6, 2025 | 9.20 | 9.65 | 9.13 | 9.46 | 0.38 | 4.19% | 445,124 |
| Jan 3, 2025 | 8.83 | 9.12 | 8.71 | 9.08 | 0.38 | 4.37% | 290,300 |
| Jan 2, 2025 | 8.94 | 9.08 | 8.58 | 8.70 | -0.19 | -2.14% | 340,930 |
| Dec 31, 2024 | 9.00 | 9.18 | 8.79 | 8.89 | 0.01 | 0.11% | 405,153 |
| Dec 30, 2024 | 8.97 | 9.10 | 8.76 | 8.88 | -0.27 | -2.95% | 528,000 |
| Dec 27, 2024 | 9.34 | 9.43 | 9.01 | 9.15 | -0.21 | -2.24% | 296,772 |
| Dec 26, 2024 | 9.36 | 9.62 | 9.30 | 9.36 | -0.02 | -0.21% | 595,732 |
| Dec 24, 2024 | 9.19 | 9.53 | 9.17 | 9.38 | 0.12 | 1.30% | 321,800 |
| Dec 23, 2024 | 9.52 | 9.63 | 9.19 | 9.26 | -0.19 | -2.01% | 495,900 |
| Dec 20, 2024 | 9.46 | 9.80 | 9.30 | 9.45 | -0.11 | -1.15% | 1,188,390 |
| Dec 19, 2024 | 9.72 | 10.09 | 9.54 | 9.56 | -0.10 | -1.04% | 423,605 |
| Dec 18, 2024 | 10.09 | 10.51 | 9.62 | 9.66 | -0.33 | -3.30% | 651,745 |
| Dec 17, 2024 | 10.14 | 10.19 | 9.64 | 9.99 | -0.25 | -2.44% | 778,991 |
| Dec 16, 2024 | 10.06 | 10.43 | 9.81 | 10.24 | 0.16 | 1.59% | 741,607 |
| Dec 13, 2024 | 10.87 | 10.87 | 9.86 | 10.08 | -0.71 | -6.58% | 872,000 |
| Dec 12, 2024 | 10.37 | 10.82 | 10.20 | 10.79 | 0.45 | 4.35% | 838,150 |
| Dec 11, 2024 | 10.18 | 10.49 | 9.97 | 10.34 | 0.18 | 1.77% | 1,017,700 |
| Dec 10, 2024 | 10.15 | 10.34 | 9.92 | 10.16 | -0.06 | -0.59% | 444,369 |
| Dec 9, 2024 | 9.73 | 10.39 | 9.60 | 10.22 | 0.62 | 6.46% | 874,007 |
| Dec 6, 2024 | 9.35 | 9.61 | 9.16 | 9.60 | 0.32 | 3.45% | 619,100 |
| Dec 5, 2024 | 9.82 | 9.86 | 9.21 | 9.28 | -0.62 | -6.26% | 464,964 |
| Dec 4, 2024 | 9.36 | 10.13 | 9.30 | 9.90 | 0.50 | 5.32% | 880,423 |
| Dec 3, 2024 | 9.50 | 9.52 | 9.28 | 9.40 | -0.16 | -1.67% | 473,700 |
| Dec 2, 2024 | 9.61 | 9.91 | 9.52 | 9.56 | -0.06 | -0.62% | 564,617 |
| Nov 29, 2024 | 9.50 | 9.76 | 9.50 | 9.62 | 0.07 | 0.73% | 215,006 |
| Nov 27, 2024 | 9.57 | 9.96 | 9.47 | 9.55 | 0.02 | 0.21% | 522,504 |
| Nov 26, 2024 | 9.66 | 9.82 | 9.50 | 9.53 | -0.23 | -2.36% | 608,324 |
| Nov 25, 2024 | 9.54 | 10.07 | 9.36 | 9.76 | 0.32 | 3.39% | 1,877,100 |
| Nov 22, 2024 | 9.39 | 9.54 | 9.29 | 9.44 | 0.05 | 0.53% | 427,047 |
| Nov 21, 2024 | 9.31 | 9.62 | 9.12 | 9.39 | 0.09 | 0.97% | 526,641 |
| Nov 20, 2024 | 9.12 | 9.49 | 9.05 | 9.30 | 0.11 | 1.20% | 461,802 |
| Nov 19, 2024 | 8.90 | 9.27 | 8.80 | 9.19 | 0.06 | 0.66% | 633,137 |
| Nov 18, 2024 | 9.35 | 9.47 | 9.11 | 9.13 | -0.13 | -1.40% | 741,000 |
| Nov 15, 2024 | 9.53 | 9.59 | 9.15 | 9.26 | -0.35 | -3.64% | 757,236 |
| Nov 14, 2024 | 10.18 | 10.28 | 9.49 | 9.61 | -0.50 | -4.95% | 1,321,664 |
| Nov 13, 2024 | 10.30 | 10.60 | 9.66 | 10.11 | 1.72 | 20.50% | 3,189,949 |
| Nov 12, 2024 | 8.61 | 8.70 | 8.26 | 8.39 | -0.36 | -4.11% | 640,800 |
| Nov 11, 2024 | 7.70 | 8.85 | 7.68 | 8.75 | 1.08 | 14.08% | 1,557,200 |
| Nov 8, 2024 | 7.73 | 7.84 | 7.62 | 7.67 | -0.14 | -1.79% | 391,868 |
| Nov 7, 2024 | 8.11 | 8.12 | 7.78 | 7.81 | -0.22 | -2.74% | 391,702 |
| Nov 6, 2024 | 7.94 | 8.10 | 7.81 | 8.03 | 0.24 | 3.08% | 677,323 |
| Nov 5, 2024 | 7.22 | 7.92 | 7.22 | 7.79 | 0.66 | 9.26% | 885,953 |
| Nov 4, 2024 | 7.29 | 7.40 | 7.13 | 7.13 | -0.20 | -2.73% | 384,819 |
| Nov 1, 2024 | 7.23 | 7.51 | 7.23 | 7.33 | 0.18 | 2.52% | 602,900 |
| Oct 31, 2024 | 7.14 | 7.30 | 7.07 | 7.15 | 0.01 | 0.14% | 425,207 |