Stratasys Ltd. (SSYS)
NASDAQ: SSYS · Real-Time Price · USD
9.05
-0.12 (-1.31%)
At close: Dec 5, 2025, 4:00 PM EST
9.20
+0.15 (1.66%)
After-hours: Dec 5, 2025, 7:28 PM EST
Stratasys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.14 | 9.20 | 9.05 | 9.05 | 9.05 | -1.31% | 389,802 |
| Dec 4, 2025 | 8.98 | 9.22 | 8.93 | 9.17 | 9.17 | 2.12% | 593,208 |
| Dec 3, 2025 | 8.74 | 9.00 | 8.67 | 8.98 | 8.98 | 2.63% | 516,477 |
| Dec 2, 2025 | 8.63 | 8.85 | 8.60 | 8.75 | 8.75 | 1.39% | 400,865 |
| Dec 1, 2025 | 8.64 | 8.75 | 8.46 | 8.63 | 8.63 | -1.82% | 795,550 |
| Nov 28, 2025 | 8.70 | 8.81 | 8.63 | 8.79 | 8.79 | 1.74% | 343,501 |
| Nov 26, 2025 | 8.55 | 8.74 | 8.51 | 8.64 | 8.64 | 1.17% | 366,680 |
| Nov 25, 2025 | 8.60 | 8.65 | 8.42 | 8.54 | 8.54 | -0.47% | 573,610 |
| Nov 24, 2025 | 8.56 | 8.62 | 8.45 | 8.58 | 8.58 | 0.47% | 638,308 |
| Nov 21, 2025 | 8.29 | 8.60 | 8.12 | 8.54 | 8.54 | 4.15% | 846,364 |
| Nov 20, 2025 | 8.53 | 8.63 | 8.17 | 8.20 | 8.20 | -2.26% | 663,042 |
| Nov 19, 2025 | 8.50 | 8.70 | 8.35 | 8.39 | 8.39 | -1.29% | 563,255 |
| Nov 18, 2025 | 8.45 | 8.61 | 8.38 | 8.50 | 8.50 | -0.35% | 666,821 |
| Nov 17, 2025 | 8.98 | 9.08 | 8.52 | 8.53 | 8.53 | -4.69% | 793,748 |
| Nov 14, 2025 | 8.91 | 9.30 | 8.83 | 8.95 | 8.95 | -4.07% | 1,268,837 |
| Nov 13, 2025 | 9.59 | 9.92 | 9.09 | 9.33 | 9.33 | -2.20% | 1,395,019 |
| Nov 12, 2025 | 9.60 | 9.78 | 9.38 | 9.54 | 9.54 | 0.21% | 579,712 |
| Nov 11, 2025 | 9.60 | 9.65 | 9.32 | 9.52 | 9.52 | -0.83% | 565,827 |
| Nov 10, 2025 | 9.70 | 9.81 | 9.38 | 9.60 | 9.60 | 1.05% | 603,262 |
| Nov 7, 2025 | 9.24 | 9.51 | 9.18 | 9.50 | 9.50 | 0.42% | 659,826 |
| Nov 6, 2025 | 9.81 | 9.84 | 9.35 | 9.46 | 9.46 | -3.96% | 696,473 |
| Nov 5, 2025 | 9.88 | 9.99 | 9.77 | 9.85 | 9.85 | -0.20% | 593,419 |
| Nov 4, 2025 | 10.30 | 10.37 | 9.84 | 9.87 | 9.87 | -6.80% | 902,739 |
| Nov 3, 2025 | 10.66 | 10.70 | 10.33 | 10.59 | 10.59 | -0.28% | 644,879 |
| Oct 31, 2025 | 10.86 | 10.91 | 10.30 | 10.62 | 10.62 | -1.48% | 705,823 |
| Oct 30, 2025 | 11.00 | 11.04 | 10.76 | 10.78 | 10.78 | -2.88% | 600,894 |
| Oct 29, 2025 | 11.50 | 11.66 | 11.08 | 11.10 | 11.10 | -3.73% | 653,689 |
| Oct 28, 2025 | 11.81 | 12.01 | 11.53 | 11.53 | 11.53 | -3.19% | 770,156 |
| Oct 27, 2025 | 12.01 | 12.08 | 11.65 | 11.91 | 11.91 | -0.67% | 762,415 |
| Oct 24, 2025 | 11.92 | 12.28 | 11.83 | 11.99 | 11.99 | 1.78% | 1,035,948 |
| Oct 23, 2025 | 11.30 | 12.05 | 11.15 | 11.78 | 11.78 | 4.25% | 1,873,145 |
| Oct 22, 2025 | 12.21 | 12.38 | 11.01 | 11.30 | 11.30 | -8.50% | 1,783,579 |
| Oct 21, 2025 | 12.63 | 12.81 | 12.09 | 12.35 | 12.35 | -0.72% | 2,428,681 |
| Oct 20, 2025 | 11.16 | 12.49 | 11.04 | 12.44 | 12.44 | 13.92% | 2,950,988 |
| Oct 17, 2025 | 11.29 | 11.58 | 10.85 | 10.92 | 10.92 | -4.88% | 656,730 |
| Oct 16, 2025 | 11.93 | 12.27 | 11.40 | 11.48 | 11.48 | -0.52% | 1,101,464 |
| Oct 15, 2025 | 11.08 | 11.55 | 11.07 | 11.54 | 11.54 | 6.26% | 765,928 |
| Oct 14, 2025 | 10.70 | 11.00 | 10.40 | 10.86 | 10.86 | -0.09% | 684,451 |
| Oct 13, 2025 | 10.65 | 10.97 | 10.61 | 10.87 | 10.87 | 4.32% | 579,825 |
| Oct 10, 2025 | 11.27 | 11.51 | 10.41 | 10.42 | 10.42 | -8.68% | 785,212 |
| Oct 9, 2025 | 11.49 | 11.65 | 11.30 | 11.41 | 11.41 | -0.70% | 489,220 |
| Oct 8, 2025 | 11.54 | 11.66 | 11.40 | 11.49 | 11.49 | -0.52% | 665,759 |
| Oct 7, 2025 | 11.96 | 12.25 | 11.44 | 11.55 | 11.55 | -2.78% | 809,597 |
| Oct 6, 2025 | 11.77 | 11.92 | 11.60 | 11.88 | 11.88 | 2.06% | 775,817 |
| Oct 3, 2025 | 11.61 | 11.95 | 11.56 | 11.64 | 11.64 | 0.52% | 675,130 |
| Oct 2, 2025 | 11.24 | 11.61 | 11.21 | 11.58 | 11.58 | 4.51% | 710,181 |
| Oct 1, 2025 | 11.08 | 11.19 | 11.01 | 11.08 | 11.08 | -1.07% | 560,205 |
| Sep 30, 2025 | 11.39 | 11.47 | 11.04 | 11.20 | 11.20 | -0.97% | 550,805 |
| Sep 29, 2025 | 11.74 | 11.84 | 11.26 | 11.31 | 11.31 | -2.67% | 663,717 |
| Sep 26, 2025 | 11.57 | 11.76 | 11.37 | 11.62 | 11.62 | 0.26% | 1,206,520 |