NASDAQ : SSYS
Stratasys Ltd. — Price history
Technology · Computer Hardware · United States
Last price 6.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 588.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Stratasys Ltd. (SSYS) closed at 6.85 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.87 | 6.96 | 6.78 | 6.85 | 767,145 | +1.93% |
| 2026-10-30 | 6.93 | 6.93 | 6.67 | 6.72 | 694,413 | -4.41% |
| 2026-10-29 | 7.13 | 7.24 | 6.995 | 7.03 | 299,191 | -1.68% |
| 2026-10-28 | 7.18 | 7.2 | 7.05 | 7.15 | 383,233 | -0.14% |
| 2026-10-27 | 7.02 | 7.201 | 6.965 | 7.16 | 395,927 | +2.73% |
| 2026-10-26 | 6.86 | 7.02 | 6.706 | 6.97 | 417,373 | +2.50% |
| 2026-10-23 | 6.75 | 6.87 | 6.68 | 6.8 | 756,987 | -0.44% |
| 2026-10-22 | 6.82 | 6.94 | 6.72 | 6.83 | 1,236,266 | -1.59% |
| 2026-10-21 | 7 | 7.09 | 6.91 | 6.94 | 1,391,180 | -0.29% |
| 2026-10-20 | 6.96 | 7.025 | 6.84 | 6.96 | 1,418,264 | -0.57% |
| 2026-10-19 | 7 | 7.06 | 6.93 | 7 | 370,202 | +0.86% |
| 2026-10-16 | 7.15 | 7.18 | 6.83 | 6.94 | 767,940 | -2.53% |
| 2026-10-15 | 7 | 7.175 | 6.82 | 7.12 | 990,982 | +1.14% |
| 2026-10-14 | 7.41 | 7.415 | 6.86 | 7.04 | 1,522,937 | -6.01% |
| 2026-10-13 | 7.6 | 7.62 | 7.41 | 7.49 | 1,109,734 | -2.22% |
| 2026-10-12 | 7.95 | 7.95 | 7.64 | 7.66 | 696,093 | -4.01% |
| 2026-10-09 | 8.08 | 8.11 | 7.945 | 7.98 | 399,748 | -0.87% |
| 2026-10-08 | 8.15 | 8.18 | 7.985 | 8.05 | 653,937 | -2.31% |
| 2026-10-07 | 8.47 | 8.485 | 8.16 | 8.24 | 510,579 | -3.74% |
| 2026-10-06 | 8.67 | 8.8 | 8.555 | 8.56 | 530,859 | -0.23% |
| 2026-10-05 | 8.7 | 8.74 | 8.44 | 8.58 | 601,675 | -1.38% |
| 2026-10-02 | 8.65 | 8.73 | 8.44 | 8.7 | 791,479 | +1.99% |
| 2026-10-01 | 8.31 | 8.535 | 8.235 | 8.53 | 792,737 | +2.65% |
| 2026-09-30 | 8.55 | 8.6 | 8.3 | 8.31 | 917,157 | -2.35% |
| 2026-09-29 | 8.46 | 8.64 | 8.39 | 8.51 | 788,042 | +1.31% |
| 2026-09-28 | 8.14 | 8.46 | 8.09 | 8.4 | 726,960 | +1.69% |
| 2026-09-25 | 8.02 | 8.3 | 7.93 | 8.26 | 604,048 | +2.99% |
| 2026-09-24 | 7.98 | 8.06 | 7.925 | 8.02 | 453,696 | -0.12% |
| 2026-09-23 | 8.1 | 8.22 | 8 | 8.03 | 358,950 | -1.35% |
| 2026-09-22 | 7.98 | 8.186 | 7.94 | 8.14 | 524,014 | +2.91% |
| 2026-09-21 | 8.15 | 8.2 | 7.82 | 7.91 | 924,371 | -1.12% |
| 2026-09-18 | 7.99 | 8.07 | 7.78 | 8 | 894,091 | +0.00% |
| 2026-09-17 | 7.76 | 8.18 | 7.75 | 8 | 930,901 | +5.68% |
| 2026-09-16 | 7.62 | 7.69 | 7.52 | 7.57 | 611,169 | +0.66% |
| 2026-09-15 | 7.52 | 7.59 | 7.46 | 7.52 | 884,703 | -0.40% |
| 2026-09-14 | 7.56 | 7.688 | 7.53 | 7.55 | 479,120 | -2.20% |
| 2026-09-11 | 7.66 | 7.815 | 7.63 | 7.72 | 448,989 | +1.98% |
| 2026-09-10 | 7.57 | 7.76 | 7.51 | 7.57 | 555,552 | -1.30% |
| 2026-09-09 | 7.79 | 7.83 | 7.615 | 7.67 | 662,203 | -1.79% |
| 2026-09-08 | 8.01 | 8.15 | 7.8 | 7.81 | 765,230 | -2.38% |
| 2026-09-04 | 7.79 | 8.09 | 7.79 | 8 | 757,970 | +2.96% |
| 2026-09-03 | 7.6 | 7.78 | 7.41 | 7.77 | 899,097 | +2.64% |
| 2026-09-02 | 7.62 | 7.68 | 7.512 | 7.57 | 451,547 | -0.20% |
| 2026-09-01 | 7.64 | 7.76 | 7.56 | 7.585 | 559,862 | -2.13% |
| 2026-08-31 | 7.72 | 7.775 | 7.62 | 7.75 | 866,518 | +0.13% |
| 2026-08-28 | 8 | 8.01 | 7.71 | 7.74 | 462,613 | -3.01% |
| 2026-08-27 | 7.91 | 8.04 | 7.9 | 7.98 | 850,211 | +0.76% |
| 2026-08-26 | 7.91 | 8.08 | 7.875 | 7.92 | 439,776 | +0.13% |
| 2026-08-25 | 7.74 | 7.93 | 7.58 | 7.91 | 1,215,600 | +3.40% |
| 2026-08-24 | 7.89 | 7.89 | 7.63 | 7.65 | 934,640 | -3.16% |
| 2026-08-21 | 7.94 | 8.015 | 7.735 | 7.9 | 639,677 | +0.51% |
| 2026-08-20 | 8.52 | 8.52 | 7.755 | 7.86 | 2,548,226 | -8.60% |
| 2026-08-19 | 8.7 | 8.8 | 8.385 | 8.6 | 1,456,192 | +0.00% |
| 2026-08-18 | 8.71 | 8.94 | 8.511 | 8.6 | 1,040,782 | -2.71% |
| 2026-08-17 | 9.01 | 9.096 | 8.63 | 8.84 | 868,060 | -1.78% |
| 2026-08-14 | 8.91 | 9.096 | 8.8 | 9 | 1,006,250 | +0.33% |
| 2026-08-13 | 8.27 | 9.32 | 8.27 | 8.97 | 1,098,601 | +1.47% |
| 2026-08-12 | 9.2 | 9.2 | 8.8 | 8.84 | 457,595 | -1.89% |
| 2026-08-11 | 8.99 | 9.05 | 8.85 | 9.01 | 391,787 | +1.69% |
| 2026-08-10 | 8.92 | 9.04 | 8.75 | 8.86 | 437,288 | -0.62% |
| 2026-08-07 | 8.875 | 8.995 | 8.76 | 8.915 | 309,264 | +1.89% |
| 2026-08-06 | 8.88 | 9.025 | 8.73 | 8.75 | 269,644 | -2.34% |
| 2026-08-05 | 8.76 | 9.038 | 8.61 | 8.96 | 558,703 | +1.82% |
| 2026-08-04 | 8.38 | 9.05 | 8.38 | 8.8 | 980,637 | +8.24% |
| 2026-08-03 | 7.89 | 8.14 | 7.86 | 8.13 | 405,991 | +3.96% |
| 2026-07-31 | 8.09 | 8.24 | 7.81 | 7.82 | 368,747 | -2.62% |
| 2026-07-30 | 7.8 | 8.06 | 7.783 | 8.03 | 543,092 | +4.69% |
| 2026-07-29 | 7.9 | 7.94 | 7.59 | 7.67 | 546,944 | -3.52% |
| 2026-07-28 | 7.99 | 8.082 | 7.78 | 7.95 | 318,883 | -1.36% |
| 2026-07-27 | 8.09 | 8.212 | 7.95 | 8.06 | 216,184 | +0.37% |
| 2026-07-24 | 8.05 | 8.16 | 7.96 | 8.03 | 268,738 | +0.37% |
| 2026-07-23 | 8.08 | 8.26 | 7.92 | 8 | 402,774 | -2.56% |
| 2026-07-22 | 8.36 | 8.42 | 8.16 | 8.21 | 243,398 | -1.91% |
| 2026-07-21 | 8.14 | 8.385 | 8.14 | 8.37 | 293,107 | +3.59% |
| 2026-07-20 | 8.21 | 8.33 | 8.01 | 8.08 | 536,684 | -0.74% |
| 2026-07-17 | 8.15 | 8.26 | 8.02 | 8.14 | 320,430 | -0.61% |
| 2026-07-16 | 8.25 | 8.25 | 8.11 | 8.19 | 407,447 | -1.21% |
| 2026-07-15 | 8.38 | 8.48 | 8.21 | 8.29 | 359,900 | -0.48% |
| 2026-07-14 | 8.39 | 8.493 | 8.22 | 8.33 | 398,740 | +0.48% |
| 2026-07-13 | 8.42 | 8.496 | 8.27 | 8.29 | 480,070 | -3.04% |
| 2026-07-10 | 8.71 | 8.8 | 8.48 | 8.55 | 454,374 | -1.61% |
| 2026-07-09 | 8.53 | 8.95 | 8.5 | 8.69 | 1,010,338 | +3.70% |
| 2026-07-08 | 8.11 | 8.4 | 8.1 | 8.38 | 595,672 | +2.07% |
| 2026-07-07 | 8.4 | 8.455 | 8.16 | 8.21 | 743,946 | -3.07% |
| 2026-07-06 | 8.14 | 8.48 | 8.14 | 8.47 | 617,751 | +4.12% |
| 2026-07-02 | 8.55 | 8.615 | 8.075 | 8.135 | 569,630 | -4.07% |
| 2026-07-01 | 8.42 | 8.65 | 8.4 | 8.48 | 447,063 | -0.93% |
| 2026-06-30 | 8.17 | 8.61 | 8.17 | 8.56 | 685,752 | +4.52% |
| 2026-06-29 | 8.23 | 8.34 | 7.985 | 8.19 | 559,878 | +0.24% |
| 2026-06-26 | 8.28 | 8.37 | 8.135 | 8.17 | 455,518 | -1.92% |
| 2026-06-25 | 8.46 | 8.485 | 8.27 | 8.33 | 663,758 | -0.12% |
| 2026-06-24 | 8.35 | 8.445 | 8.23 | 8.34 | 818,734 | +0.24% |
| 2026-06-23 | 8.4 | 8.59 | 8.3 | 8.32 | 626,720 | -3.59% |
| 2026-06-22 | 8.91 | 9.165 | 8.57 | 8.63 | 977,449 | -3.25% |
| 2026-06-18 | 8.87 | 9.08 | 8.71 | 8.92 | 5,026,260 | +1.13% |
| 2026-06-17 | 8.81 | 9.1 | 8.795 | 8.82 | 1,167,881 | +0.92% |
| 2026-06-16 | 8.89 | 9.11 | 8.7 | 8.74 | 1,096,239 | -1.80% |
| 2026-06-15 | 9.29 | 9.35 | 8.875 | 8.9 | 1,621,048 | -0.22% |
| 2026-06-12 | 9.08 | 9.125 | 8.825 | 8.92 | 829,896 | -0.89% |
| 2026-06-11 | 8.54 | 9 | 8.47 | 9 | 930,061 | +6.38% |
| 2026-06-10 | 8.65 | 8.76 | 8.4 | 8.46 | 729,468 | -2.31% |
| 2026-06-09 | 8.96 | 9.176 | 8.31 | 8.66 | 1,264,845 | -3.35% |
| 2026-06-08 | 8.98 | 8.98 | 8.745 | 8.96 | 867,501 | +1.24% |
| 2026-06-05 | 9.4 | 9.44 | 8.79 | 8.85 | 1,092,296 | -7.43% |
| 2026-06-04 | 9.83 | 9.84 | 9.54 | 9.56 | 935,724 | -2.94% |
| 2026-06-03 | 10.41 | 10.43 | 9.83 | 9.85 | 954,051 | -6.19% |
| 2026-06-02 | 10.66 | 10.66 | 10.305 | 10.5 | 1,750,123 | -1.78% |
| 2026-06-01 | 10.38 | 10.79 | 10.24 | 10.69 | 1,911,889 | +1.42% |
| 2026-05-29 | 9.97 | 10.73 | 9.93 | 10.54 | 1,492,626 | +5.19% |
| 2026-05-28 | 9.83 | 10.215 | 9.76 | 10.02 | 1,877,570 | +1.11% |
| 2026-05-27 | 9.8 | 10.03 | 9.46 | 9.91 | 1,237,042 | +2.59% |
| 2026-05-26 | 9.14 | 10.35 | 9.08 | 9.66 | 2,382,117 | +7.10% |
| 2026-05-22 | 8.54 | 9.05 | 8.54 | 9.02 | 812,358 | +5.74% |
| 2026-05-21 | 8.28 | 8.565 | 8.23 | 8.53 | 498,098 | +2.03% |
| 2026-05-20 | 8.14 | 8.36 | 8.02 | 8.36 | 657,028 | +3.34% |
| 2026-05-19 | 8.12 | 8.15 | 7.94 | 8.09 | 479,305 | -1.70% |
| 2026-05-18 | 8.61 | 8.61 | 8.14 | 8.23 | 666,101 | -3.86% |
| 2026-05-15 | 8.56 | 8.595 | 8.37 | 8.56 | 684,620 | -2.39% |
| 2026-05-14 | 8.58 | 8.77 | 8.49 | 8.77 | 904,023 | +2.45% |
| 2026-05-13 | 8.65 | 8.8 | 8.46 | 8.56 | 1,637,634 | -0.35% |