Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Stratasys Ltd. (SSYS)

Compare
9.80
+0.01
+(0.10%)
At close: April 1 at 4:00:01 PM EDT
9.72
-0.08
(-0.82%)
Pre-Market: 8:00:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20259.769.899.649.809.80350,800
Mar 31, 20259.8910.049.679.799.79631,300
Mar 28, 202510.2210.249.9610.1210.12341,900
Mar 27, 202510.1110.309.9210.2910.29383,200
Mar 26, 202510.2710.3310.0410.1510.15279,400
Mar 25, 202510.3510.4410.2310.2310.23333,900
Mar 24, 202510.3410.4210.2210.3510.35231,900
Mar 21, 202510.3110.4410.1710.1910.19600,900
Mar 20, 202510.3710.5510.2010.4610.46302,600
Mar 19, 202510.1710.4710.1710.4510.45349,000
Mar 18, 202510.1510.199.9710.1610.16279,700
Mar 17, 20259.8110.419.8110.2310.23730,600
Mar 14, 20259.7510.049.699.879.87380,700
Mar 13, 20259.639.839.519.639.63334,000
Mar 12, 202510.0010.009.689.739.73667,200
Mar 11, 20259.499.759.289.709.70590,700
Mar 10, 20259.489.649.359.519.51648,000
Mar 7, 20259.619.869.269.839.83511,900
Mar 6, 202510.0210.209.499.749.741,247,700
Mar 5, 20259.8910.579.6110.3510.351,152,800
Mar 4, 202510.2410.7810.0710.6110.61877,900
Mar 3, 202510.6410.8310.3010.4310.43498,800
Feb 28, 202510.5110.7110.3210.5710.57292,900
Feb 27, 202510.6310.7910.5810.6510.65298,800
Feb 26, 202510.6010.9610.6010.7410.74283,700
Feb 25, 202510.9411.1210.5810.7010.70497,400
Feb 24, 202511.2611.3110.9611.0611.06548,800
Feb 21, 202511.6311.7611.0911.1911.19566,600
Feb 20, 202511.8111.8811.4411.5211.52511,500
Feb 19, 202511.8011.9811.8011.9211.92307,200
Feb 18, 202512.0012.1511.8011.8911.89441,400
Feb 14, 202511.8912.2211.7811.9911.99392,000
Feb 13, 202511.6311.8811.5411.7711.77598,600
Feb 12, 202511.5111.8611.4211.5611.56492,700
Feb 11, 202511.8312.0511.5611.6411.64539,300
Feb 10, 202512.1112.3911.9312.0612.06621,700
Feb 7, 202512.8112.8312.1812.1912.191,117,500
Feb 6, 202512.5912.8812.3212.8512.85821,000
Feb 5, 202512.5012.5812.2112.5212.52740,600
Feb 4, 202511.5612.5111.4512.4512.453,120,900
Feb 3, 202510.8411.4110.4811.3111.314,668,600
Jan 31, 20259.389.629.179.319.31293,100
Jan 30, 20259.609.919.379.399.39579,700
Jan 29, 20259.609.739.429.609.60193,200
Jan 28, 20259.839.869.339.689.68476,800
Jan 27, 20259.709.969.549.789.78436,900
Jan 24, 20259.2710.129.259.859.851,127,100
Jan 23, 20259.229.309.119.219.21346,200
Jan 22, 20259.569.699.229.329.32285,500
Jan 21, 20259.019.649.009.539.53602,800
Jan 17, 20259.159.218.938.988.98307,300
Jan 16, 20258.819.208.759.029.02330,600
Jan 15, 20258.879.048.668.768.76444,700
Jan 14, 20258.929.108.568.588.58275,600
Jan 13, 20259.069.068.368.878.87911,100
Jan 10, 20258.899.188.859.139.13393,000
Jan 8, 20259.109.108.819.009.00437,500
Jan 7, 20259.519.739.079.199.19281,900
Jan 6, 20259.209.659.139.469.46445,100
Jan 3, 20258.839.128.719.089.08290,300
Jan 2, 20258.949.088.588.708.70340,900
Dec 31, 20249.009.188.798.898.89405,100
Dec 30, 20248.979.108.768.888.88528,000
Dec 27, 20249.349.439.019.159.15296,700
Dec 26, 20249.369.629.309.369.36595,700
Dec 24, 20249.199.539.179.389.38321,800
Dec 23, 20249.529.639.199.269.26495,900
Dec 20, 20249.469.809.309.459.451,188,200
Dec 19, 20249.7210.099.549.569.56423,000
Dec 18, 202410.0910.519.629.669.66651,700
Dec 17, 202410.1410.199.649.999.99778,900
Dec 16, 202410.0610.439.8110.2410.24741,600
Dec 13, 202410.8710.879.8610.0810.08872,000
Dec 12, 202410.3710.8210.2010.7910.79837,800
Dec 11, 202410.1810.499.9710.3410.341,017,700
Dec 10, 202410.1510.349.9210.1610.16444,300
Dec 9, 20249.7310.399.6010.2210.22874,000
Dec 6, 20249.359.619.169.609.60619,100
Dec 5, 20249.829.869.219.289.28464,800
Dec 4, 20249.3610.139.309.909.90880,400
Dec 3, 20249.509.529.289.409.40473,700
Dec 2, 20249.619.919.529.569.56564,600
Nov 29, 20249.509.769.509.629.62215,000
Nov 27, 20249.579.969.479.559.55522,500
Nov 26, 20249.669.829.509.539.53608,300
Nov 25, 20249.5410.079.369.769.761,877,100
Nov 22, 20249.399.549.299.449.44427,000
Nov 21, 20249.319.629.129.399.39526,600
Nov 20, 20249.129.499.059.309.30461,800
Nov 19, 20248.909.278.809.199.19633,000
Nov 18, 20249.359.479.119.139.13741,000
Nov 15, 20249.539.599.159.269.26756,500
Nov 14, 202410.1810.289.499.619.611,321,400
Nov 13, 202410.3010.609.6610.1110.113,189,500
Nov 12, 20248.618.708.268.398.39640,800
Nov 11, 20247.708.857.688.758.751,557,200
Nov 8, 20247.737.847.627.677.67391,600
Nov 7, 20248.118.127.787.817.81391,500
Nov 6, 20247.948.107.818.038.03677,300
Nov 5, 20247.227.927.227.797.79885,900
Nov 4, 20247.297.407.137.137.13384,800
Nov 1, 20247.237.517.237.337.33602,900
Oct 31, 20247.147.307.077.157.15425,200
Oct 30, 20247.427.577.137.147.14371,700
Oct 29, 20247.627.707.407.497.49494,700
Oct 28, 20247.208.117.197.707.701,394,900
Oct 25, 20247.067.186.927.017.01427,200
Oct 24, 20247.307.317.037.047.04358,200
Oct 23, 20247.457.537.227.337.33230,600
Oct 22, 20247.537.617.427.497.49278,100
Oct 21, 20247.727.727.387.547.54366,700
Oct 18, 20247.527.777.487.707.70518,100
Oct 17, 20247.447.577.337.467.46484,300
Oct 16, 20247.337.557.287.457.45295,500
Oct 15, 20247.187.327.167.307.30242,500
Oct 14, 20247.357.357.197.257.25262,100
Oct 11, 20247.307.437.257.277.27379,100
Oct 10, 20247.367.417.247.307.30209,700
Oct 9, 20247.477.647.447.477.47409,100
Oct 8, 20247.697.737.417.477.47256,700
Oct 7, 20247.777.967.707.737.73425,300
Oct 4, 20247.847.897.717.797.79259,000
Oct 3, 20247.557.807.517.717.71296,300
Oct 2, 20247.787.837.567.637.63409,400
Oct 1, 20248.338.337.827.847.84444,300
Sep 30, 20248.218.458.168.318.31602,100
Sep 27, 20248.098.147.898.148.14602,900
Sep 26, 20247.768.017.677.997.99426,400
Sep 25, 20247.407.717.347.637.63807,200
Sep 24, 20247.497.637.397.417.41443,500
Sep 23, 20247.607.717.347.427.42476,000
Sep 20, 20247.487.667.457.587.58745,000
Sep 19, 20247.607.687.437.487.48409,600
Sep 18, 20247.467.777.357.367.36524,800
Sep 17, 20247.487.757.477.487.48553,000
Sep 16, 20247.437.667.207.427.42770,700
Sep 13, 20247.087.386.927.057.05550,000
Sep 12, 20246.857.156.817.067.06445,200
Sep 11, 20246.406.796.286.776.77618,000
Sep 10, 20246.356.486.276.406.40445,700
Sep 9, 20246.246.396.106.386.38639,700
Sep 6, 20246.466.506.086.166.16851,000
Sep 5, 20246.606.716.446.466.46554,900
Sep 4, 20246.967.006.426.616.61987,000
Sep 3, 20246.727.006.666.976.97989,900
Aug 30, 20246.806.876.576.876.87997,500
Aug 29, 20246.286.966.056.926.923,297,800
Aug 28, 20247.737.767.557.687.68470,500
Aug 27, 20247.837.837.677.717.71309,800
Aug 26, 20247.978.007.817.847.84152,700
Aug 23, 20247.798.047.717.907.90231,900
Aug 22, 20247.998.047.727.737.73197,700
Aug 21, 20247.807.977.667.967.96241,700
Aug 20, 20247.807.967.647.797.79265,500
Aug 19, 20247.617.827.537.787.78570,700
Aug 16, 20247.497.747.427.527.52276,400
Aug 15, 20247.377.657.377.567.56398,200
Aug 14, 20247.367.397.087.247.24383,500
Aug 13, 20247.197.447.087.357.35456,400
Aug 12, 20247.227.257.087.097.09293,500
Aug 9, 20247.217.377.047.207.201,234,900
Aug 8, 20247.327.457.237.267.26446,200
Aug 7, 20247.657.727.227.227.22329,700
Aug 6, 20247.567.687.477.567.56370,000
Aug 5, 20247.507.737.397.567.56403,200
Aug 2, 20248.028.057.767.877.87813,700
Aug 1, 20248.568.608.028.288.28691,300
Jul 31, 20248.588.988.448.568.56726,100
Jul 30, 20248.608.668.418.438.43316,900
Jul 29, 20248.878.888.528.568.56346,300
Jul 26, 20249.009.008.698.918.91268,600
Jul 25, 20248.699.098.688.868.86283,800
Jul 24, 20248.979.078.678.738.73346,300
Jul 23, 20249.079.209.029.059.05191,300
Jul 22, 20249.389.388.989.159.15183,300
Jul 19, 20249.009.228.889.209.20305,700
Jul 18, 20249.519.558.949.039.03313,900
Jul 17, 20249.319.659.259.439.43572,400
Jul 16, 20248.909.578.909.489.48645,400
Jul 15, 20249.219.258.808.868.86384,600
Jul 12, 20248.939.268.809.149.14539,900
Jul 11, 20248.678.998.628.808.80506,800
Jul 10, 20248.558.628.438.518.51384,200
Jul 9, 20248.868.888.538.548.54393,900
Jul 8, 20248.889.138.798.858.85451,900
Jul 5, 20248.558.928.518.868.86298,900
Jul 3, 20248.388.878.358.608.60334,000
Jul 2, 20248.328.548.278.338.33394,300
Jul 1, 20248.378.578.178.308.30494,800
Jun 28, 20248.478.558.198.398.39490,400
Jun 27, 20248.448.498.208.398.39360,300
Jun 26, 20248.098.578.088.408.40499,400
Jun 25, 20248.198.208.078.148.14611,800
Jun 24, 20248.268.408.198.238.23676,600
Jun 21, 20248.178.318.078.298.291,831,400
Jun 20, 20248.218.348.028.198.19727,400
Jun 18, 20248.208.438.068.218.21697,400
Jun 17, 20248.308.388.098.208.201,275,500
Jun 14, 20248.788.858.388.428.42653,200
Jun 13, 20248.979.128.828.888.88675,300
Jun 12, 20249.379.458.958.988.98415,200
Jun 11, 20249.349.359.069.119.11414,400
Jun 10, 20248.999.488.959.429.42634,800
Jun 7, 20249.519.518.999.059.05871,600
Jun 6, 20248.909.858.799.679.671,539,000
Jun 5, 20248.769.108.718.978.971,166,300
Jun 4, 20248.588.758.538.708.70299,600
Jun 3, 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 9, 20249.239.579.189.479.47500,200
May 8, 20249.569.649.189.239.23505,600
May 7, 20249.829.909.649.649.64231,900
May 6, 20249.789.989.669.849.84240,500
May 3, 20249.8410.059.669.729.72327,000
May 2, 20249.849.889.639.659.65206,300
May 1, 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 9, 202410.8111.4410.7811.3011.30344,800
Apr 8, 202410.9211.0010.8010.8410.84171,600
Apr 5, 202410.8311.0210.8010.8110.81280,900
Apr 4, 202411.3211.3710.9310.9510.95209,900
Apr 3, 202411.2111.4511.1111.2411.24492,100
Apr 2, 202411.2511.2911.1111.2111.21191,500

Related Tickers

DDD 3D Systems Corporation
2.0700
-2.36%
 
MKFG Markforged Holding Corporation
4.5900
-1.92%
 
NNDM Nano Dimension Ltd.
1.5600
-1.89%
 
DM Desktop Metal, Inc.
4.9600
+1.02%
 
CRCT Cricut, Inc.
5.22
+1.36%
 
VLDX Velo3D, Inc.
0.3000
+1.69%
 
LOGI Logitech International S.A.
85.02
+0.72%
 
HPQ HP Inc.
27.79
+0.36%
 
CRSR Corsair Gaming, Inc.
8.85
-0.11%
 
SNDK Sandisk Corporation
48.11
+1.05%