Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

SSYS Historical Prices

Stratasys Inc (ISRAEL) · daily open, high, low, close & volume

Trading days
250
Period high
12.24
Period low
6.67
Period change
-29.28%
DateOpenHighLowCloseChangeVolume
Nov 3, 20266.907.196.856.98+1.90%654,175
Nov 2, 20266.876.966.786.85+1.93%767,160
Oct 30, 20266.936.936.676.72-4.41%694,414
Oct 29, 20267.137.247.007.03-1.68%299,149
Oct 28, 20267.187.207.057.15-0.14%383,233
Oct 27, 20267.027.206.967.16+2.73%395,928
Oct 26, 20266.867.026.716.97+2.50%417,373
Oct 23, 20266.756.876.686.80-0.44%756,988
Oct 22, 20266.826.946.726.83-1.59%1,236,266
Oct 21, 20267.007.096.916.94-0.29%1,391,181
Oct 20, 20266.967.036.846.96-0.57%1,418,265
Oct 19, 20267.007.066.937.00+0.86%370,203
Oct 16, 20267.157.186.836.94-2.53%767,940
Oct 15, 20267.007.176.827.12+1.14%990,982
Oct 14, 20267.417.426.867.04-6.01%1,522,937
Oct 13, 20267.607.627.417.49-2.22%1,109,734
Oct 12, 20267.957.957.647.66-4.01%696,093
Oct 9, 20268.088.117.957.98-0.87%399,748
Oct 8, 20268.158.187.998.05-2.31%653,938
Oct 7, 20268.478.488.168.24-3.74%510,579
Oct 6, 20268.678.808.558.56-0.23%530,859
Oct 5, 20268.708.748.448.58-1.38%601,676
Oct 2, 20268.658.738.448.70+1.99%791,480
Oct 1, 20268.318.548.238.53+2.65%792,737
Sep 30, 20268.558.608.308.31-2.35%917,158
Sep 29, 20268.468.648.398.51+1.31%788,042
Sep 28, 20268.148.468.098.40+1.69%726,961
Sep 25, 20268.028.307.938.26+2.99%604,048
Sep 24, 20267.988.067.928.02-0.12%453,697
Sep 23, 20268.108.228.008.03-1.35%358,950
Sep 22, 20267.988.197.948.14+2.91%524,015
Sep 21, 20268.158.207.827.91-1.12%924,372
Sep 18, 20267.998.077.788.00+0.00%894,091
Sep 17, 20267.768.187.758.00+5.68%930,902
Sep 16, 20267.627.697.527.57+0.66%611,170
Sep 15, 20267.527.597.467.52-0.40%884,703
Sep 14, 20267.567.697.537.55-2.20%479,121
Sep 11, 20267.667.827.637.72+1.98%448,989
Sep 10, 20267.577.767.517.57-1.30%555,553
Sep 9, 20267.797.837.627.67-1.79%662,203
Sep 8, 20268.018.157.807.81-2.38%764,932
Sep 4, 20267.798.097.798.00+2.96%757,970
Sep 3, 20267.607.787.417.77+2.64%899,098
Sep 2, 20267.627.687.517.57-2.32%451,547
Aug 31, 20267.727.787.627.75+0.13%866,518
Aug 28, 20268.008.017.717.74-3.01%462,614
Aug 27, 20267.918.047.907.98+0.76%850,212
Aug 26, 20267.918.087.887.92+0.13%439,777
Aug 25, 20267.747.937.587.91+3.40%1,215,601
Aug 24, 20267.897.897.637.65-3.16%934,640
Aug 21, 20267.948.027.747.90+0.51%639,678
Aug 20, 20268.528.527.757.86-8.60%2,548,227
Aug 19, 20268.708.808.388.60+0.00%1,447,497
Aug 18, 20268.718.948.518.60-2.71%1,040,783
Aug 17, 20269.019.108.638.84-1.78%868,060
Aug 14, 20268.919.108.809.00+0.33%1,006,250
Aug 13, 20268.279.328.278.97+1.47%1,098,601
Aug 12, 20269.209.208.808.84-1.89%526,925
Aug 11, 20268.999.058.859.01+1.69%391,688
Aug 10, 20268.929.048.758.86-0.62%437,283
Aug 7, 20268.888.998.768.91+1.89%309,265
Aug 6, 20268.889.038.738.75-2.34%269,644
Aug 5, 20268.769.048.618.96+1.82%558,704
Aug 4, 20268.389.058.388.80+8.24%980,637
Aug 3, 20267.898.147.868.13+3.96%405,991
Jul 31, 20268.098.247.817.82-2.62%368,748
Jul 30, 20267.808.067.788.03+4.69%543,092
Jul 29, 20267.907.947.597.67-3.52%546,944
Jul 28, 20267.998.087.787.95-1.36%318,756
Jul 27, 20268.098.217.958.06+0.37%216,185
Jul 24, 20268.058.167.968.03+0.37%268,335
Jul 23, 20268.088.267.928.00-2.56%402,774
Jul 22, 20268.368.428.168.21-1.91%243,398
Jul 21, 20268.148.388.148.37+3.59%293,108
Jul 20, 20268.218.338.018.08-0.74%536,685
Jul 17, 20268.158.268.028.14-0.61%320,430
Jul 16, 20268.258.258.118.19-1.21%407,448
Jul 15, 20268.388.488.218.29-0.48%378,916
Jul 14, 20268.398.498.228.33+0.48%393,778
Jul 13, 20268.428.508.278.29-3.04%480,070
Jul 10, 20268.718.808.488.55-1.61%454,374
Jul 9, 20268.538.958.508.69+3.70%1,010,339
Jul 8, 20268.118.408.108.38+2.07%595,673
Jul 7, 20268.408.468.168.21-3.07%743,947
Jul 6, 20268.148.488.148.47+4.12%617,751
Jul 2, 20268.558.628.078.13-4.07%569,630
Jul 1, 20268.428.658.408.48-0.93%447,064
Jun 30, 20268.178.618.178.56+4.52%685,752
Jun 29, 20268.238.347.998.19+0.24%559,878
Jun 26, 20268.288.378.138.17-1.92%455,519
Jun 25, 20268.468.488.278.33-0.12%663,758
Jun 24, 20268.358.458.238.34+0.24%818,735
Jun 23, 20268.408.598.308.32-3.59%626,720
Jun 22, 20268.919.168.578.63-3.25%977,450
Jun 18, 20268.879.088.718.92+1.13%5,026,260
Jun 17, 20268.819.108.798.82+0.92%1,167,882
Jun 16, 20268.899.118.708.74-1.80%1,096,240
Jun 15, 20269.299.358.888.90-0.22%1,621,988
Jun 12, 20269.089.138.828.92-0.89%829,896
Jun 11, 20268.549.008.479.00+6.38%930,062
Jun 10, 20268.658.768.408.46-2.31%729,469
Jun 9, 20268.969.188.318.66-3.35%1,264,845
Jun 8, 20268.988.988.748.96+1.24%867,502
Jun 5, 20269.409.448.798.85-7.43%1,092,297
Jun 4, 20269.839.849.549.56-2.94%935,724
Jun 3, 202610.4110.439.839.85-6.19%954,051
Jun 2, 202610.6610.6610.3010.50-1.78%1,750,124
Jun 1, 202610.3810.7910.2410.69+1.42%1,911,890
May 29, 20269.9710.739.9310.54+5.19%1,492,626
May 28, 20269.8310.219.7610.02+1.11%1,877,571
May 27, 20269.8010.039.469.91+2.59%1,237,032
May 26, 20269.1410.359.089.66+7.10%2,382,117
May 22, 20268.549.058.549.02+5.74%812,358
May 21, 20268.288.568.238.53+2.03%497,905
May 20, 20268.148.368.028.36+3.34%657,028
May 19, 20268.128.157.948.09-1.70%479,306
May 18, 20268.618.618.148.23-3.86%666,101
May 15, 20268.568.608.378.56-2.39%684,620
May 14, 20268.588.778.498.77+2.45%904,024
May 13, 20268.658.808.468.56-0.35%1,637,634
May 12, 20268.508.698.408.59+0.59%1,406,375
May 11, 20268.528.748.438.54+0.23%1,371,179
May 8, 20268.328.638.238.52+3.90%1,718,502
May 7, 20268.968.968.058.20-11.35%1,837,567
May 6, 20269.049.358.969.25+3.24%801,839
May 5, 20268.829.008.768.96+2.52%609,580
May 4, 20268.878.998.738.74-1.91%850,389
May 1, 20268.908.958.638.91+0.45%623,397
Apr 30, 20268.509.318.498.87+4.72%2,266,688
Apr 29, 20268.558.558.368.47-1.17%467,327
Apr 28, 20268.488.588.338.57-0.46%284,010
Apr 27, 20268.628.718.558.61-0.12%238,685
Apr 24, 20268.548.638.378.62+1.65%470,871
Apr 23, 20268.758.788.388.48-2.97%399,957
Apr 22, 20268.808.918.628.74+0.81%517,830
Apr 21, 20268.828.918.648.67-1.70%569,795
Apr 20, 20268.748.878.668.82+0.34%751,824
Apr 17, 20268.788.978.768.79+1.85%871,566
Apr 16, 20268.548.678.398.63+1.29%787,085
Apr 15, 20268.448.528.378.52+0.83%353,700
Apr 14, 20268.598.698.458.45-1.05%456,149
Apr 13, 20268.248.558.208.54+2.28%483,984
Apr 10, 20268.398.458.268.35+0.24%486,258
Apr 9, 20268.248.418.238.33+0.48%382,589
Apr 8, 20268.508.588.248.29+3.24%751,079
Apr 7, 20267.998.067.838.03+0.00%590,978
Apr 6, 20267.978.077.928.03+0.75%548,184
Apr 2, 20267.688.007.667.97+0.63%478,014
Apr 1, 20267.858.057.857.92+1.41%440,896
Mar 31, 20267.567.857.567.81+5.26%528,261
Mar 30, 20267.707.757.347.42-2.88%1,104,534
Mar 27, 20267.817.827.617.64-3.41%546,300
Mar 26, 20268.048.107.897.91-2.10%596,472
Mar 25, 20268.158.248.028.08+0.50%784,035
Mar 24, 20267.708.137.708.04+2.94%908,765
Mar 23, 20267.847.967.677.81+2.76%637,613
Mar 20, 20267.777.797.547.60-2.19%919,366
Mar 19, 20267.657.877.557.77-0.38%727,341
Mar 18, 20267.988.107.777.80-3.35%561,407
Mar 17, 20267.988.287.908.07+0.75%874,639
Mar 16, 20268.008.047.788.01+1.78%815,693
Mar 13, 20268.208.277.837.87-3.91%1,010,608
Mar 12, 20268.158.298.008.19-1.33%1,043,197
Mar 11, 20268.238.318.038.30+0.12%991,296
Mar 10, 20268.628.648.218.29-3.49%1,137,331
Mar 9, 20268.478.718.298.59-1.94%2,577,746
Mar 6, 20268.579.028.578.76-3.74%1,236,929
Mar 5, 20268.689.108.189.10-7.14%4,132,300
Mar 4, 20269.539.829.399.80+3.81%845,503
Mar 3, 20269.359.478.959.44-2.38%680,421
Mar 2, 20269.369.939.369.67+0.42%1,330,315
Feb 27, 20269.709.729.389.63-2.63%637,890
Feb 26, 20269.909.929.559.89+0.41%890,209
Feb 25, 20269.969.999.669.85-1.10%814,591
Feb 24, 202610.1710.219.859.96-1.68%893,212
Feb 23, 202610.4210.529.9810.13-3.06%681,542
Feb 20, 202610.6610.9510.4010.45-2.88%506,810
Feb 19, 202610.7210.9510.5410.76-0.19%631,849
Feb 18, 202610.6810.9910.5110.78+1.03%824,372
Feb 17, 202610.8210.8610.5010.67-2.73%503,989
Feb 13, 202611.0211.2410.7410.97+0.18%604,032
Feb 12, 202611.3911.4710.8110.95-2.93%613,660
Feb 11, 202611.3311.6511.0211.28+0.36%556,389
Feb 10, 202611.4111.5611.2011.24-1.06%621,088
Feb 9, 202611.1411.5010.8911.36+0.98%973,224
Feb 6, 202610.3511.3210.3111.25+10.08%837,877
Feb 5, 202610.2910.4410.1110.22-3.40%811,560
Feb 4, 202611.0011.1910.4010.58-3.29%805,748
Feb 3, 202611.1811.3410.6310.94-1.62%1,113,994
Feb 2, 202610.5911.2710.5511.12+3.93%1,087,004
Jan 30, 202611.0811.3910.6510.70-4.80%735,275
Jan 29, 202611.0911.3910.7511.24+1.72%1,227,409
Jan 28, 202611.2911.3811.0011.05-1.34%904,231
Jan 27, 202610.9311.2510.8411.20+2.28%666,340
Jan 26, 202611.0811.1010.8910.95-0.99%693,973
Jan 23, 202611.4611.5211.0211.06-3.83%649,055
Jan 22, 202611.3011.6911.3011.50+3.32%1,403,316
Jan 21, 202611.0411.3010.8511.13+2.11%1,433,032
Jan 20, 202610.8311.4610.7310.90-2.59%1,939,376
Jan 16, 202612.0612.2410.9511.19-3.70%4,126,674
Jan 15, 202610.2511.7910.1711.62+14.71%4,956,513
Jan 14, 20269.9910.189.9710.13+1.40%580,735
Jan 13, 202610.4210.479.949.99-4.13%616,821
Jan 12, 202610.2810.5110.2210.42+0.97%569,877
Jan 9, 202610.4410.5210.1710.32-0.86%645,822
Jan 8, 202610.1010.6610.0710.41+3.27%1,270,428
Jan 7, 202610.2710.279.9510.08-2.42%933,323
Jan 6, 20269.7010.479.5210.33+6.06%1,431,040
Jan 5, 20269.129.889.129.74+8.10%1,190,504
Jan 2, 20268.779.038.739.01+3.80%456,442
Dec 31, 20258.708.718.558.68-0.46%714,728
Dec 30, 20258.828.868.718.72-1.02%635,854
Dec 29, 20258.848.908.768.81-1.56%690,700
Dec 26, 20259.079.078.838.95-1.43%597,858
Dec 24, 20259.129.169.009.08-0.66%243,288
Dec 23, 20259.249.309.069.14-1.19%562,829
Dec 22, 20259.019.409.019.25+3.35%877,779
Dec 19, 20259.079.148.918.95-1.32%3,167,420
Dec 18, 20259.119.409.059.07+0.67%839,000
Dec 17, 20259.049.299.019.01-0.66%908,785
Dec 16, 20259.069.299.029.07-0.33%603,906
Dec 15, 20259.479.519.059.10-2.99%828,646
Dec 12, 20259.489.919.389.38-0.64%705,919
Dec 11, 20259.299.529.249.44+1.61%1,009,752
Dec 10, 20259.159.449.129.29+1.20%585,030
Dec 9, 20259.009.329.009.18+0.77%675,760
Dec 8, 20259.109.208.989.11+0.66%579,846
Dec 5, 20259.149.209.049.05-1.31%389,827
Dec 4, 20258.989.228.939.17+2.12%594,418
Dec 3, 20258.749.008.678.98+2.63%516,477
Dec 2, 20258.638.858.608.75+1.39%400,865
Dec 1, 20258.648.758.468.63-1.82%795,545
Nov 28, 20258.708.808.638.79+1.74%343,501
Nov 26, 20258.558.748.518.64+1.17%366,680
Nov 25, 20258.608.658.428.54-0.47%573,610
Nov 24, 20258.568.628.458.58+0.47%638,308
Nov 21, 20258.298.608.128.54+4.15%846,164
Nov 20, 20258.538.638.178.20-2.26%663,042
Nov 19, 20258.508.708.358.39-1.29%563,255
Nov 18, 20258.458.618.388.50-0.35%666,821
Nov 17, 20258.989.088.528.53-4.69%793,748
Nov 14, 20258.919.308.828.95-4.07%1,268,837
Nov 13, 20259.599.929.099.33-2.20%1,395,019
Nov 12, 20259.609.789.389.54+0.21%579,712
Nov 11, 20259.609.659.329.52-0.83%565,827
Nov 10, 20259.709.819.389.60+1.05%603,262
Nov 7, 20259.249.519.189.50+0.42%659,826
Nov 6, 20259.819.849.359.46-3.96%696,473
Nov 5, 20259.889.999.779.85-0.20%593,419
Nov 4, 202510.3010.379.849.87-6.80%902,739

Daily open, high, low, close and volume for Stratasys Inc (ISRAEL) (SSYS). Showing 250 trading days. Unadjusted prices.