Stratasys Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	9.22	9.26	9.22	9.26	-	0.43%	43,816
Aug 14, 2025	9.67	9.73	9.04	9.22	9.22	-7.89%	1,693,768
Aug 13, 2025	9.49	10.27	9.39	10.01	10.01	-11.96%	3,285,862
Aug 12, 2025	11.00	11.57	10.93	11.37	11.37	5.47%	753,990
Aug 11, 2025	11.06	11.06	10.74	10.78	10.78	-2.53%	269,697
Aug 8, 2025	10.73	11.15	10.71	11.06	11.06	3.56%	267,418
Aug 7, 2025	10.90	10.90	10.56	10.68	10.68	-1.66%	299,510
Aug 6, 2025	10.88	10.93	10.66	10.86	10.86	-0.28%	287,549
Aug 5, 2025	10.76	10.97	10.69	10.89	10.89	1.59%	267,805
Aug 4, 2025	10.72	10.86	10.63	10.72	10.72	1.23%	220,874
Aug 1, 2025	10.47	10.77	10.47	10.59	10.59	-2.22%	340,153
Jul 31, 2025	10.81	11.09	10.75	10.83	10.83	-0.28%	283,258
Jul 30, 2025	11.00	11.00	10.65	10.86	10.86	0.09%	414,844
Jul 29, 2025	11.17	11.18	10.79	10.85	10.85	-2.52%	423,287
Jul 28, 2025	11.02	11.15	10.97	11.13	11.13	2.39%	359,041
Jul 25, 2025	11.40	11.40	10.82	10.87	10.87	-1.00%	390,769
Jul 24, 2025	11.61	11.61	10.91	10.98	10.98	-5.43%	609,682
Jul 23, 2025	11.80	11.90	11.48	11.61	11.61	-1.02%	727,548
Jul 22, 2025	10.97	12.39	10.93	11.73	11.73	6.93%	1,914,977
Jul 21, 2025	10.97	11.23	10.85	10.97	10.97	1.20%	232,914
Jul 18, 2025	11.13	11.17	10.79	10.84	10.84	-1.72%	331,559
Jul 17, 2025	10.96	11.23	10.95	11.03	11.03	0.36%	274,404
Jul 16, 2025	11.12	11.12	10.83	10.99	10.99	-1.08%	441,124
Jul 15, 2025	11.21	11.32	11.09	11.11	11.11	-0.54%	314,690
Jul 14, 2025	11.19	11.38	11.00	11.17	11.17	-0.27%	315,973
Jul 11, 2025	11.45	11.45	11.13	11.20	11.20	-2.18%	346,996
Jul 10, 2025	11.67	11.69	11.30	11.45	11.45	-1.55%	289,091
Jul 9, 2025	11.57	11.77	11.54	11.63	11.63	0.43%	548,387
Jul 8, 2025	11.75	11.85	11.57	11.58	11.58	-1.36%	301,252
Jul 7, 2025	11.75	11.85	11.65	11.74	11.74	0.34%	423,510
Jul 3, 2025	11.69	11.90	11.64	11.70	11.70	0.86%	289,668
Jul 2, 2025	11.37	11.67	11.37	11.60	11.60	2.20%	309,777
Jul 1, 2025	11.40	11.60	11.30	11.35	11.35	-1.05%	310,292
Jun 30, 2025	11.25	11.65	11.25	11.47	11.47	2.41%	467,975
Jun 27, 2025	11.18	11.48	11.02	11.20	11.20	0.18%	416,305
Jun 26, 2025	10.82	11.33	10.79	11.18	11.18	3.90%	505,913
Jun 25, 2025	10.77	10.85	10.63	10.76	10.76	0.47%	363,441
Jun 24, 2025	10.89	10.94	10.69	10.71	10.71	-0.33%	394,338
Jun 23, 2025	10.28	10.78	10.23	10.75	10.75	3.62%	420,870
Jun 20, 2025	10.66	10.73	10.34	10.37	10.37	-1.66%	901,991
Jun 18, 2025	10.67	10.77	10.35	10.55	10.55	-1.45%	329,740
Jun 17, 2025	10.38	10.82	10.30	10.70	10.70	2.20%	593,331
Jun 16, 2025	10.33	10.50	10.29	10.47	10.47	2.65%	418,688
Jun 13, 2025	10.20	10.28	10.06	10.20	10.20	-1.83%	378,395
Jun 12, 2025	10.60	10.61	10.37	10.39	10.39	-2.44%	489,383
Jun 11, 2025	10.76	10.79	10.61	10.65	10.65	-0.09%	333,576
Jun 10, 2025	10.67	10.94	10.62	10.66	10.66	-	418,106
Jun 9, 2025	10.60	10.75	10.55	10.66	10.66	2.01%	530,886
Jun 6, 2025	10.37	10.58	10.35	10.45	10.45	0.38%	185,007
Jun 5, 2025	10.34	10.58	10.34	10.41	10.41	0.39%	278,595