Skip to main content
Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.57
-0.04 (-0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
8.41
-0.16 (-1.87%)
After-hours: Apr 28, 2026, 6:57 PM EDT

Stratasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.488.588.338.578.57-0.46%283,989
Apr 27, 20268.628.718.568.618.61-0.12%239,224
Apr 24, 20268.548.638.378.628.621.65%470,871
Apr 23, 20268.758.788.388.488.48-2.97%399,957
Apr 22, 20268.808.918.628.748.740.81%517,829
Apr 21, 20268.828.928.648.678.67-1.70%569,860
Apr 20, 20268.748.878.678.828.820.34%751,879
Apr 17, 20268.788.978.768.798.791.85%871,565
Apr 16, 20268.548.678.408.638.631.29%787,085
Apr 15, 20268.448.528.378.528.520.83%353,700
Apr 14, 20268.598.698.458.458.45-1.05%456,149
Apr 13, 20268.248.558.208.548.542.28%483,985
Apr 10, 20268.398.458.268.358.350.24%486,257
Apr 9, 20268.248.418.238.338.330.48%382,588
Apr 8, 20268.508.588.248.298.293.24%751,078
Apr 7, 20267.998.067.838.038.03-590,978
Apr 6, 20267.978.077.928.038.030.75%548,184
Apr 2, 20267.688.007.667.977.970.63%478,013
Apr 1, 20267.858.057.857.927.921.41%440,896
Mar 31, 20267.567.857.567.817.815.26%528,260
Mar 30, 20267.707.757.347.427.42-2.88%1,104,534
Mar 27, 20267.817.827.617.647.64-3.41%546,299
Mar 26, 20268.048.107.897.917.91-2.10%596,471
Mar 25, 20268.158.248.028.088.080.50%784,035
Mar 24, 20267.708.137.708.048.042.94%908,764
Mar 23, 20267.847.967.677.817.812.76%637,612
Mar 20, 20267.777.797.547.607.60-2.19%919,365
Mar 19, 20267.657.877.557.777.77-0.38%727,340
Mar 18, 20267.988.107.777.807.80-3.35%561,406
Mar 17, 20267.988.287.908.078.070.75%874,638
Mar 16, 20268.008.057.788.018.011.78%815,693
Mar 13, 20268.208.277.837.877.87-3.91%1,010,607
Mar 12, 20268.158.308.008.198.19-1.33%1,043,197
Mar 11, 20268.238.318.038.308.300.12%991,296
Mar 10, 20268.628.648.218.298.29-3.49%1,137,330
Mar 9, 20268.478.718.308.598.59-1.94%2,577,746
Mar 6, 20268.579.028.578.768.76-3.74%1,236,929
Mar 5, 20268.689.108.189.109.10-7.14%4,132,299
Mar 4, 20269.539.839.399.809.803.81%845,502
Mar 3, 20269.359.488.959.449.44-2.38%680,421
Mar 2, 20269.369.939.369.679.670.42%1,330,314
Feb 27, 20269.709.729.389.639.63-2.63%637,889
Feb 26, 20269.909.929.559.899.890.41%890,209
Feb 25, 20269.969.999.679.859.85-1.10%814,591
Feb 24, 202610.1710.229.859.969.96-1.68%893,211
Feb 23, 202610.4210.529.9910.1310.13-3.06%681,541
Feb 20, 202610.6610.9510.4010.4510.45-2.88%506,810
Feb 19, 202610.7210.9510.5410.7610.76-0.19%631,849
Feb 18, 202610.6810.9910.5110.7810.781.03%824,372
Feb 17, 202610.8210.8610.5010.6710.67-2.73%503,989
Feb 13, 202611.0211.2410.7510.9710.970.18%604,032
Feb 12, 202611.3911.4710.8110.9510.95-2.93%613,660
Feb 11, 202611.3311.6511.0211.2811.280.36%556,389
Feb 10, 202611.4111.5711.2011.2411.24-1.06%621,088
Feb 9, 202611.1411.5010.8911.3611.360.98%973,224
Feb 6, 202610.3511.3210.3211.2511.2510.08%837,877
Feb 5, 202610.2910.4410.1110.2210.22-3.40%811,560
Feb 4, 202611.0011.1910.4010.5810.58-3.29%805,748
Feb 3, 202611.1811.3410.6310.9410.94-1.62%1,113,994
Feb 2, 202610.5911.2710.5511.1211.123.93%1,087,004
Jan 30, 202611.0811.3910.6510.7010.70-4.80%735,275
Jan 29, 202611.0911.3910.7511.2411.241.72%1,227,409
Jan 28, 202611.2911.3811.0011.0511.05-1.34%904,231
Jan 27, 202610.9311.2510.8411.2011.202.28%666,340
Jan 26, 202611.0811.1010.8910.9510.95-0.99%693,973
Jan 23, 202611.4611.5211.0211.0611.06-3.83%649,055
Jan 22, 202611.3011.6911.3011.5011.503.32%1,403,316
Jan 21, 202611.0411.3010.8511.1311.132.11%1,433,032
Jan 20, 202610.8311.4610.7410.9010.90-2.59%1,939,376
Jan 16, 202612.0612.2410.9511.1911.19-3.70%4,126,674
Jan 15, 202610.2511.7910.1711.6211.6214.71%4,956,513
Jan 14, 20269.9910.189.9710.1310.131.40%580,735
Jan 13, 202610.4210.479.949.999.99-4.13%616,821
Jan 12, 202610.2810.5110.2210.4210.420.97%569,877
Jan 9, 202610.4410.5210.1710.3210.32-0.86%645,822
Jan 8, 202610.1010.6610.0710.4110.413.27%1,270,428
Jan 7, 202610.2710.279.9510.0810.08-2.42%933,323
Jan 6, 20269.7010.479.5210.3310.336.06%1,431,040
Jan 5, 20269.129.889.129.749.748.10%1,190,504
Jan 2, 20268.779.038.739.019.013.80%456,442
Dec 31, 20258.708.718.558.688.68-0.46%714,728
Dec 30, 20258.828.868.718.728.72-1.02%635,854
Dec 29, 20258.848.908.768.818.81-1.56%690,700
Dec 26, 20259.079.078.838.958.95-1.43%597,858
Dec 24, 20259.129.169.009.089.08-0.66%243,288
Dec 23, 20259.249.309.069.149.14-1.19%562,829
Dec 22, 20259.019.409.019.259.253.35%877,779
Dec 19, 20259.079.148.918.958.95-1.32%3,167,420
Dec 18, 20259.119.409.059.079.070.67%839,000
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