Skip to main content
Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
8.17
-0.16 (-1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
8.22
+0.05 (0.61%)
After-hours: Jun 26, 2026, 7:57 PM EDT

Stratasys Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.288.378.148.178.17-1.92%454,637
Jun 25, 20268.468.498.278.338.33-0.12%644,986
Jun 24, 20268.358.458.238.348.340.24%753,920
Jun 23, 20268.408.598.308.328.32-3.59%623,397
Jun 22, 20268.919.178.578.638.63-3.25%958,384
Jun 18, 20268.879.088.718.928.921.13%5,026,260
Jun 17, 20268.819.108.808.828.820.92%1,167,881
Jun 16, 20268.899.118.708.748.74-1.80%1,096,239
Jun 15, 20269.299.358.888.908.90-0.22%1,621,048
Jun 12, 20269.089.138.838.928.92-0.89%829,896
Jun 11, 20268.549.008.479.009.006.38%930,061
Jun 10, 20268.658.768.408.468.46-2.31%729,468
Jun 9, 20268.969.188.318.668.66-3.35%1,264,845
Jun 8, 20268.988.988.758.968.961.24%867,501
Jun 5, 20269.409.448.798.858.85-7.43%1,092,296
Jun 4, 20269.839.849.549.569.56-2.94%935,724
Jun 3, 202610.4110.439.839.859.85-6.19%954,051
Jun 2, 202610.6610.6610.3110.5010.50-1.78%1,750,123
Jun 1, 202610.3810.7910.2410.6910.691.42%1,911,889
May 29, 20269.9710.739.9310.5410.545.19%1,492,626
May 28, 20269.8310.229.7610.0210.021.11%1,877,570
May 27, 20269.8010.039.469.919.912.59%1,237,042
May 26, 20269.1410.359.089.669.667.10%2,382,117
May 22, 20268.549.058.549.029.025.74%812,358
May 21, 20268.288.578.238.538.532.03%498,098
May 20, 20268.148.368.028.368.363.34%657,028
May 19, 20268.128.157.948.098.09-1.70%479,305
May 18, 20268.618.618.148.238.23-3.86%666,101
May 15, 20268.568.608.378.568.56-2.39%684,620
May 14, 20268.588.778.498.778.772.45%904,023
May 13, 20268.658.808.468.568.56-0.35%1,637,634
May 12, 20268.508.698.418.598.590.59%1,406,374
May 11, 20268.528.748.438.548.540.23%1,371,179
May 8, 20268.328.638.238.528.523.90%1,718,501
May 7, 20268.968.968.068.208.20-11.35%1,837,567
May 6, 20269.049.358.969.259.253.24%802,068
May 5, 20268.829.008.768.968.962.52%609,580
May 4, 20268.878.998.738.748.74-1.91%850,388
May 1, 20268.908.958.648.918.910.45%623,396
Apr 30, 20268.509.328.498.878.874.72%2,266,687
Apr 29, 20268.558.558.368.478.47-1.17%467,326
Apr 28, 20268.488.588.338.578.57-0.46%284,010
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