Canada markets open in 8 hours 57 minutes

Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.42+0.37 (+4.09%)
At close: 04:00PM EDT
9.51 +0.09 (+0.96%)
After hours: 07:16PM EDT
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 20248.999.488.959.429.42634,800
Jun 07, 20249.519.518.999.059.05871,600
Jun 06, 20248.909.858.799.679.671,539,000
Jun 05, 20248.769.108.718.978.971,166,300
Jun 04, 20248.588.758.538.708.70299,600
Jun 03, 20248.688.798.548.678.67751,000
May 31, 20249.059.058.588.668.66758,500
May 30, 20249.479.698.979.029.02966,900
May 29, 20248.919.118.788.828.82762,100
May 28, 20249.159.349.029.149.14452,200
May 24, 20249.049.198.939.069.06357,300
May 23, 20249.159.198.909.049.04531,000
May 22, 20249.239.289.069.119.11371,700
May 21, 20249.549.599.269.269.26296,100
May 20, 20249.789.909.589.609.60400,300
May 17, 20249.759.809.659.789.78310,500
May 16, 20249.629.799.609.709.70457,000
May 15, 20249.949.969.649.719.71283,100
May 14, 20249.709.989.569.769.76893,000
May 13, 20249.559.839.489.549.54840,900
May 10, 20249.479.509.209.479.47400,000
May 09, 20249.239.579.189.479.47500,200
May 08, 20249.569.649.189.239.23505,600
May 07, 20249.829.909.649.649.64231,900
May 06, 20249.789.989.669.849.84240,500
May 03, 20249.8410.059.669.729.72327,000
May 02, 20249.849.889.639.659.65206,300
May 01, 20249.729.949.569.699.69169,100
Apr 30, 20249.8210.089.719.729.72418,700
Apr 29, 202410.1010.269.9710.0210.02311,300
Apr 26, 20249.8310.149.6210.0210.02466,500
Apr 25, 20249.839.859.579.769.76483,700
Apr 24, 20249.869.959.819.879.87381,100
Apr 23, 20249.7710.109.779.899.89262,000
Apr 22, 202410.0010.029.769.839.83324,800
Apr 19, 20249.9410.109.8710.0310.03521,700
Apr 18, 20249.7510.029.679.939.93897,200
Apr 17, 202410.0010.009.749.799.79479,700
Apr 16, 20249.639.969.439.959.95892,400
Apr 15, 202410.2010.289.609.679.67928,700
Apr 12, 202410.3410.4010.0710.0910.09409,100
Apr 11, 202410.6110.6710.3510.4410.44846,500
Apr 10, 202410.9010.9510.5610.6410.64518,700
Apr 09, 202410.8111.4410.7811.3011.30344,800
Apr 08, 202410.9211.0010.8010.8410.84171,600
Apr 05, 202410.8311.0210.8010.8110.81280,900
Apr 04, 202411.3211.3710.9310.9510.95209,900
Apr 03, 202411.2111.4511.1111.2411.24492,100
Apr 02, 202411.2511.2911.1111.2111.21191,500
Apr 01, 202411.5611.6111.3211.3711.37519,100
Mar 28, 202411.7911.9011.5511.6211.62170,200
Mar 27, 202411.5111.8511.4411.8411.84154,500
Mar 26, 202411.9511.9511.4811.4911.49213,600
Mar 25, 202411.5611.9011.4011.8311.83256,300
Mar 22, 202411.9711.9711.5111.5511.55185,100
Mar 21, 202411.6512.0711.6411.8611.86316,400
Mar 20, 202411.5011.7611.3111.5111.51549,900
Mar 19, 202411.3511.5911.3211.4711.47183,100
Mar 18, 202411.8711.9111.4311.4711.47278,600
Mar 15, 202411.6112.0111.6111.9011.90817,600
Mar 14, 202412.0812.2211.6511.7411.74404,600
Mar 13, 202412.3912.6711.9912.0612.06265,200
Mar 12, 202412.5712.5712.3412.5112.51283,300
Mar 11, 202412.2412.7012.2412.5812.58257,500
Mar 08, 202412.4312.7312.3012.4312.43381,100
Mar 07, 202411.6912.7011.6812.5212.52684,700
Mar 06, 202411.7611.9311.5311.6011.60392,700
Mar 05, 202411.8412.0111.6911.6911.69283,800
Mar 04, 202412.0712.3111.8011.8511.85451,500
Mar 01, 202412.4112.6812.3312.3412.34204,800
Feb 29, 202412.5712.6412.3312.3512.35275,900
Feb 28, 202412.4512.6812.1512.4012.40530,900
Feb 27, 202412.9513.1212.8512.9012.90189,700
Feb 26, 202412.5112.9212.5112.8512.85238,700
Feb 23, 202412.6012.7912.4112.6412.64254,700
Feb 22, 202412.5612.6912.3112.6512.65366,100
Feb 21, 202412.5212.6612.3812.4712.47426,300
Feb 20, 202413.1013.1212.6312.6612.66539,500
Feb 16, 202413.7113.8513.3113.3113.31299,100
Feb 15, 202413.6913.9813.4013.9413.94443,000
Feb 14, 202412.6013.6712.6013.6513.65432,800
Feb 13, 202412.6012.7212.3612.3912.39497,700
Feb 12, 202412.9713.1112.6812.6812.68479,500
Feb 09, 202413.4813.5712.7312.9712.97331,200
Feb 08, 202413.0813.4913.0813.4013.40247,100
Feb 07, 202413.2113.2312.6413.1513.15518,900
Feb 06, 202413.1613.3913.0813.2313.23230,400
Feb 05, 202413.1013.2012.7413.1313.13295,400
Feb 02, 202413.2313.4012.8113.3613.36359,800
Feb 01, 202413.3813.4513.2013.3713.37293,500
Jan 31, 202413.3113.5713.1913.2213.22252,600
Jan 30, 202413.8313.9013.3113.3713.37266,400
Jan 29, 202413.3214.0113.2713.9213.92485,200
Jan 26, 202413.1713.4613.1213.3313.33427,300
Jan 25, 202413.0913.2012.8013.0513.05336,700
Jan 24, 202413.6113.6813.0113.0513.05419,800
Jan 23, 202414.0614.2213.5313.5313.53283,800
Jan 22, 202413.5114.0113.5113.9513.95365,300
Jan 19, 202413.4413.5113.1713.4313.43394,200
Jan 18, 202413.3113.7113.1613.3313.33375,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...