Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

9.65

-0.04

(-0.41%)

At close: 04:00PM EDT

9.70

+0.05

(+0.52%)

After hours:

04:42PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	9.84	9.88	9.63	9.65	9.65	206,300
May 01, 2024	9.72	9.94	9.56	9.69	9.69	169,100
Apr 30, 2024	9.82	10.08	9.71	9.72	9.72	418,700
Apr 29, 2024	10.10	10.26	9.97	10.02	10.02	311,300
Apr 26, 2024	9.83	10.14	9.62	10.02	10.02	466,500
Apr 25, 2024	9.83	9.85	9.57	9.76	9.76	483,700
Apr 24, 2024	9.86	9.95	9.81	9.87	9.87	381,100
Apr 23, 2024	9.77	10.10	9.77	9.89	9.89	262,000
Apr 22, 2024	10.00	10.02	9.76	9.83	9.83	324,800
Apr 19, 2024	9.94	10.10	9.87	10.03	10.03	521,700
Apr 18, 2024	9.75	10.02	9.67	9.93	9.93	897,200
Apr 17, 2024	10.00	10.00	9.74	9.79	9.79	479,700
Apr 16, 2024	9.63	9.96	9.43	9.95	9.95	892,400
Apr 15, 2024	10.20	10.28	9.60	9.67	9.67	928,700
Apr 12, 2024	10.34	10.40	10.07	10.09	10.09	409,100
Apr 11, 2024	10.61	10.67	10.35	10.44	10.44	846,500
Apr 10, 2024	10.90	10.95	10.56	10.64	10.64	518,700
Apr 09, 2024	10.81	11.44	10.78	11.30	11.30	344,800
Apr 08, 2024	10.92	11.00	10.80	10.84	10.84	171,600
Apr 05, 2024	10.83	11.02	10.80	10.81	10.81	280,900
Apr 04, 2024	11.32	11.37	10.93	10.95	10.95	209,900
Apr 03, 2024	11.21	11.45	11.11	11.24	11.24	492,100
Apr 02, 2024	11.25	11.29	11.11	11.21	11.21	191,500
Apr 01, 2024	11.56	11.61	11.32	11.37	11.37	519,100
Mar 28, 2024	11.79	11.90	11.55	11.62	11.62	170,200
Mar 27, 2024	11.51	11.85	11.44	11.84	11.84	154,500
Mar 26, 2024	11.95	11.95	11.48	11.49	11.49	213,600
Mar 25, 2024	11.56	11.90	11.40	11.83	11.83	256,300
Mar 22, 2024	11.97	11.97	11.51	11.55	11.55	185,100
Mar 21, 2024	11.65	12.07	11.64	11.86	11.86	316,400
Mar 20, 2024	11.50	11.76	11.31	11.51	11.51	549,900
Mar 19, 2024	11.35	11.59	11.32	11.47	11.47	183,100
Mar 18, 2024	11.87	11.91	11.43	11.47	11.47	278,600
Mar 15, 2024	11.61	12.01	11.61	11.90	11.90	817,600
Mar 14, 2024	12.08	12.22	11.65	11.74	11.74	404,600
Mar 13, 2024	12.39	12.67	11.99	12.06	12.06	265,200
Mar 12, 2024	12.57	12.57	12.34	12.51	12.51	283,300
Mar 11, 2024	12.24	12.70	12.24	12.58	12.58	257,500
Mar 08, 2024	12.43	12.73	12.30	12.43	12.43	381,100
Mar 07, 2024	11.69	12.70	11.68	12.52	12.52	684,700
Mar 06, 2024	11.76	11.93	11.53	11.60	11.60	392,700
Mar 05, 2024	11.84	12.01	11.69	11.69	11.69	283,800
Mar 04, 2024	12.07	12.31	11.80	11.85	11.85	451,500
Mar 01, 2024	12.41	12.68	12.33	12.34	12.34	204,800
Feb 29, 2024	12.57	12.64	12.33	12.35	12.35	275,900
Feb 28, 2024	12.45	12.68	12.15	12.40	12.40	530,900
Feb 27, 2024	12.95	13.12	12.85	12.90	12.90	189,700
Feb 26, 2024	12.51	12.92	12.51	12.85	12.85	238,700
Feb 23, 2024	12.60	12.79	12.41	12.64	12.64	254,700
Feb 22, 2024	12.56	12.69	12.31	12.65	12.65	366,100
Feb 21, 2024	12.52	12.66	12.38	12.47	12.47	426,300
Feb 20, 2024	13.10	13.12	12.63	12.66	12.66	539,500
Feb 16, 2024	13.71	13.85	13.31	13.31	13.31	299,100
Feb 15, 2024	13.69	13.98	13.40	13.94	13.94	443,000
Feb 14, 2024	12.60	13.67	12.60	13.65	13.65	432,800
Feb 13, 2024	12.60	12.72	12.36	12.39	12.39	497,700
Feb 12, 2024	12.97	13.11	12.68	12.68	12.68	479,500
Feb 09, 2024	13.48	13.57	12.73	12.97	12.97	331,200
Feb 08, 2024	13.08	13.49	13.08	13.40	13.40	247,100
Feb 07, 2024	13.21	13.23	12.64	13.15	13.15	518,900
Feb 06, 2024	13.16	13.39	13.08	13.23	13.23	230,400
Feb 05, 2024	13.10	13.20	12.74	13.13	13.13	295,400
Feb 02, 2024	13.23	13.40	12.81	13.36	13.36	359,800
Feb 01, 2024	13.38	13.45	13.20	13.37	13.37	293,500
Jan 31, 2024	13.31	13.57	13.19	13.22	13.22	252,600
Jan 30, 2024	13.83	13.90	13.31	13.37	13.37	266,400
Jan 29, 2024	13.32	14.01	13.27	13.92	13.92	485,200
Jan 26, 2024	13.17	13.46	13.12	13.33	13.33	427,300
Jan 25, 2024	13.09	13.20	12.80	13.05	13.05	336,700
Jan 24, 2024	13.61	13.68	13.01	13.05	13.05	419,800
Jan 23, 2024	14.06	14.22	13.53	13.53	13.53	283,800
Jan 22, 2024	13.51	14.01	13.51	13.95	13.95	365,300
Jan 19, 2024	13.44	13.51	13.17	13.43	13.43	394,200
Jan 18, 2024	13.31	13.71	13.16	13.33	13.33	375,700
Jan 17, 2024	12.90	13.26	12.78	13.22	13.22	697,200
Jan 16, 2024	13.53	13.53	12.95	13.13	13.13	701,800
Jan 12, 2024	13.97	14.33	13.55	13.62	13.62	360,900
Jan 11, 2024	13.70	13.90	13.43	13.90	13.90	529,700
Jan 10, 2024	13.96	13.96	13.72	13.76	13.76	429,800
Jan 09, 2024	13.75	14.24	13.63	14.02	14.02	521,200
Jan 08, 2024	13.95	14.07	13.77	13.89	13.89	298,900
Jan 05, 2024	13.77	14.08	13.75	13.94	13.94	483,700
Jan 04, 2024	13.75	13.88	13.69	13.84	13.84	258,200
Jan 03, 2024	13.91	14.00	13.68	13.80	13.80	716,900
Jan 02, 2024	14.05	14.29	14.02	14.09	14.09	546,500
Dec 29, 2023	14.42	14.45	13.92	14.28	14.28	872,300
Dec 28, 2023	14.62	14.65	14.43	14.51	14.51	564,100
Dec 27, 2023	14.75	14.81	14.42	14.63	14.63	1,021,800
Dec 26, 2023	14.07	14.93	14.05	14.82	14.82	2,343,800
Dec 22, 2023	13.09	13.27	12.91	13.11	13.11	330,000
Dec 21, 2023	12.90	13.25	12.85	13.13	13.13	388,800
Dec 20, 2023	13.14	13.27	12.69	12.74	12.74	573,400
Dec 19, 2023	12.99	13.49	12.86	13.15	13.15	723,000
Dec 18, 2023	12.59	13.12	12.50	12.97	12.97	861,800
Dec 15, 2023	12.66	12.97	12.52	12.63	12.63	2,134,000
Dec 14, 2023	12.50	12.96	12.50	12.67	12.67	755,700
Dec 13, 2023	11.76	12.36	11.73	12.34	12.34	679,500
Dec 12, 2023	12.10	12.10	11.75	11.77	11.77	640,600
Dec 11, 2023	12.14	12.23	11.95	12.06	12.06	543,600
Dec 08, 2023	11.85	12.18	11.83	12.16	12.16	466,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7319+0.0005(+0.06%)

CRUDE OIL79.28+0.33(+0.42%)

Bitcoin CAD81,163.98+2,299.41(+2.92%)

Stratasys Ltd. (SSYS)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7319
+0.0005(+0.06%)

CRUDE OIL
79.28
+0.33(+0.42%)

Bitcoin CAD
81,163.98
+2,299.41(+2.92%)