Skip to main content
Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.59
-0.17 (-1.94%)
At close: Mar 9, 2026, 4:00 PM EDT
8.68
+0.09 (1.05%)
After-hours: Mar 9, 2026, 5:22 PM EDT

Stratasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.478.718.308.598.59-1.94%2,561,244
Mar 6, 20268.579.028.578.768.76-3.74%1,210,790
Mar 5, 20268.689.108.189.109.10-7.14%4,129,191
Mar 4, 20269.539.839.399.809.803.81%838,585
Mar 3, 20269.359.488.959.449.44-2.38%680,351
Mar 2, 20269.369.939.369.679.670.42%1,311,291
Feb 27, 20269.709.729.389.639.63-2.63%633,917
Feb 26, 20269.909.929.559.899.890.41%862,942
Feb 25, 20269.969.999.679.859.85-1.10%814,263
Feb 24, 202610.1710.229.859.969.96-1.68%889,722
Feb 23, 202610.4210.529.9910.1310.13-3.06%681,536
Feb 20, 202610.6610.9510.4010.4510.45-2.88%506,000
Feb 19, 202610.7210.9510.5410.7610.76-0.19%631,837
Feb 18, 202610.6810.9910.5110.7810.781.03%824,372
Feb 17, 202610.8210.8610.5010.6710.67-2.73%503,946
Feb 13, 202611.0211.2410.7510.9710.970.18%603,291
Feb 12, 202611.3911.4710.8110.9510.95-2.93%612,914
Feb 11, 202611.3311.6511.0211.2811.280.36%554,902
Feb 10, 202611.4111.5711.2011.2411.24-1.06%619,680
Feb 9, 202611.1411.5010.8911.3611.360.98%972,418
Feb 6, 202610.3511.3210.3211.2511.2510.08%834,752
Feb 5, 202610.2910.4410.1110.2210.22-3.40%797,688
Feb 4, 202611.0011.1910.4010.5810.58-3.29%804,883
Feb 3, 202611.1811.3410.6310.9410.94-1.62%1,113,974
Feb 2, 202610.5911.2710.5511.1211.123.93%1,064,962
Jan 30, 202611.0811.3910.6510.7010.70-4.80%733,092
Jan 29, 202611.0911.3910.7511.2411.241.72%1,222,736
Jan 28, 202611.2911.3811.0011.0511.05-1.34%892,508
Jan 27, 202610.9311.2510.8411.2011.202.28%663,986
Jan 26, 202611.0811.1010.8910.9510.95-0.99%693,730
Jan 23, 202611.4611.5211.0211.0611.06-3.83%644,230
Jan 22, 202611.3011.6911.3011.5011.503.32%1,395,008
Jan 21, 202611.0411.3010.8511.1311.132.11%1,427,160
Jan 20, 202610.8311.4610.7410.9010.90-2.59%1,935,126
Jan 16, 202612.0612.2410.9511.1911.19-3.70%4,068,230
Jan 15, 202610.2511.7910.1711.6211.6214.71%4,774,540
Jan 14, 20269.9910.189.9710.1310.131.40%569,534
Jan 13, 202610.4210.479.949.999.99-4.13%598,483
Jan 12, 202610.2810.5110.2210.4210.420.97%569,633
Jan 9, 202610.4410.5210.1710.3210.32-0.86%621,606
Jan 8, 202610.1010.6610.0710.4110.413.27%1,210,171
Jan 7, 202610.2710.279.9510.0810.08-2.42%932,673
Jan 6, 20269.7010.479.5210.3310.336.06%1,397,099
Jan 5, 20269.129.889.129.749.748.10%1,188,596
Jan 2, 20268.779.038.739.019.013.80%454,203
Dec 31, 20258.708.718.558.688.68-0.46%701,884
Dec 30, 20258.828.868.718.728.72-1.02%635,699
Dec 29, 20258.848.908.768.818.81-1.56%688,281
Dec 26, 20259.079.078.838.958.95-1.43%595,791
Dec 24, 20259.129.169.009.089.08-0.66%243,172
Dec 23, 20259.249.309.069.149.14-1.19%562,254
Dec 22, 20259.019.409.019.259.253.35%877,526
Dec 19, 20259.079.148.918.958.95-1.32%3,167,350
Dec 18, 20259.119.409.059.079.070.67%818,695
Dec 17, 20259.049.299.019.019.01-0.66%908,785
Dec 16, 20259.069.299.029.079.07-0.33%603,906
Dec 15, 20259.479.519.069.109.10-2.99%828,646
Dec 12, 20259.489.929.389.389.38-0.64%705,919
Dec 11, 20259.299.529.259.449.441.61%1,009,752
Dec 10, 20259.159.449.129.299.291.20%585,030
Dec 9, 20259.009.329.009.189.180.77%675,760
Dec 8, 20259.109.208.989.119.110.66%579,846
Dec 5, 20259.149.209.059.059.05-1.31%389,827
Dec 4, 20258.989.228.939.179.172.12%594,418
Dec 3, 20258.749.008.678.988.982.63%516,477
Dec 2, 20258.638.858.608.758.751.39%400,865
Dec 1, 20258.648.758.468.638.63-1.82%795,550
Nov 28, 20258.708.818.638.798.791.74%343,501
Nov 26, 20258.558.748.518.648.641.17%366,680
Nov 25, 20258.608.658.428.548.54-0.47%573,610
Nov 24, 20258.568.628.458.588.580.47%638,308
Nov 21, 20258.298.608.128.548.544.15%846,364
Nov 20, 20258.538.638.178.208.20-2.26%663,042
Nov 19, 20258.508.708.358.398.39-1.29%563,255
Nov 18, 20258.458.618.388.508.50-0.35%666,821
Nov 17, 20258.989.088.528.538.53-4.69%793,748
Nov 14, 20258.919.308.838.958.95-4.07%1,268,837
Nov 13, 20259.599.929.099.339.33-2.20%1,395,019
Nov 12, 20259.609.789.389.549.540.21%579,712
Nov 11, 20259.609.659.329.529.52-0.83%565,827
Nov 10, 20259.709.819.389.609.601.05%603,262
Nov 7, 20259.249.519.189.509.500.42%659,826
Nov 6, 20259.819.849.359.469.46-3.96%696,473
Nov 5, 20259.889.999.779.859.85-0.20%593,419
Nov 4, 202510.3010.379.849.879.87-6.80%902,739
Nov 3, 202510.6610.7010.3310.5910.59-0.28%644,879
Oct 31, 202510.8610.9110.3010.6210.62-1.48%705,823
Oct 30, 202511.0011.0410.7610.7810.78-2.88%600,894
Oct 29, 202511.5011.6611.0811.1011.10-3.73%653,689
Oct 28, 202511.8112.0111.5311.5311.53-3.19%770,156
Oct 27, 202512.0112.0811.6511.9111.91-0.67%762,415
Oct 24, 202511.9212.2811.8311.9911.991.78%1,035,948
Oct 23, 202511.3012.0511.1511.7811.784.25%1,873,145
Oct 22, 202512.2112.3811.0111.3011.30-8.50%1,783,579
Oct 21, 202512.6312.8112.0912.3512.35-0.72%2,428,681
Oct 20, 202511.1612.4911.0412.4412.4413.92%2,950,988
Oct 17, 202511.2911.5810.8510.9210.92-4.88%656,730
Oct 16, 202511.9312.2711.4011.4811.48-0.52%1,101,464
Oct 15, 202511.0811.5511.0711.5411.546.26%765,928
Oct 14, 202510.7011.0010.4010.8610.86-0.09%684,451