Stratasys Ltd.SSYSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $9.35 | $9.48 | $8.95 | $9.44 | 669,055 |
| 3/2/2026 | $9.36 | $9.93 | $9.36 | $9.67 | 1.33M |
| 2/27/2026 | $9.70 | $9.72 | $9.38 | $9.63 | 637,900 |
| 2/26/2026 | $9.90 | $9.92 | $9.55 | $9.89 | 890,209 |
| 2/25/2026 | $9.96 | $9.99 | $9.66 | $9.85 | 814,591 |
| 2/24/2026 | $10.17 | $10.22 | $9.85 | $9.96 | 893,211 |
| 2/23/2026 | $10.42 | $10.52 | $9.99 | $10.13 | 681,541 |
| 2/20/2026 | $10.66 | $10.95 | $10.40 | $10.45 | 506,810 |
| 2/19/2026 | $10.72 | $10.95 | $10.54 | $10.76 | 631,849 |
| 2/18/2026 | $10.68 | $10.99 | $10.51 | $10.78 | 824,400 |
| 2/17/2026 | $10.82 | $10.86 | $10.50 | $10.67 | 503,989 |
| 2/13/2026 | $11.02 | $11.24 | $10.75 | $10.97 | 604,032 |
| 2/12/2026 | $11.39 | $11.47 | $10.81 | $10.95 | 613,700 |
| 2/11/2026 | $11.33 | $11.65 | $11.02 | $11.28 | 556,389 |
| 2/10/2026 | $11.41 | $11.57 | $11.20 | $11.24 | 621,100 |
| 2/9/2026 | $11.14 | $11.50 | $10.89 | $11.36 | 973,224 |
| 2/6/2026 | $10.35 | $11.32 | $10.32 | $11.25 | 837,900 |
| 2/5/2026 | $10.29 | $10.44 | $10.11 | $10.22 | 811,600 |
| 2/4/2026 | $11.00 | $11.19 | $10.40 | $10.58 | 805,748 |
| 2/3/2026 | $11.18 | $11.34 | $10.63 | $10.94 | 1.11M |
| 2/2/2026 | $10.59 | $11.27 | $10.55 | $11.12 | 1.09M |
| 1/30/2026 | $11.08 | $11.39 | $10.65 | $10.70 | 735,275 |
| 1/29/2026 | $11.09 | $11.39 | $10.75 | $11.24 | 1.23M |
| 1/28/2026 | $11.29 | $11.38 | $11.00 | $11.05 | 904,231 |
| 1/27/2026 | $10.93 | $11.25 | $10.84 | $11.20 | 666,340 |
| 1/26/2026 | $11.08 | $11.10 | $10.89 | $10.95 | 694,000 |
| 1/23/2026 | $11.46 | $11.52 | $11.02 | $11.06 | 649,100 |
| 1/22/2026 | $11.30 | $11.69 | $11.30 | $11.50 | 1.40M |
| 1/21/2026 | $11.04 | $11.30 | $10.85 | $11.13 | 1.43M |
| 1/20/2026 | $10.83 | $11.46 | $10.74 | $10.90 | 1.94M |
| 1/16/2026 | $12.06 | $12.24 | $10.95 | $11.19 | 4.13M |
| 1/15/2026 | $10.25 | $11.79 | $10.17 | $11.62 | 4.96M |
| 1/14/2026 | $9.99 | $10.18 | $9.97 | $10.13 | 580,735 |
| 1/13/2026 | $10.42 | $10.47 | $9.94 | $9.99 | 616,821 |
| 1/12/2026 | $10.28 | $10.51 | $10.22 | $10.42 | 569,900 |
| 1/9/2026 | $10.44 | $10.52 | $10.17 | $10.32 | 645,822 |
| 1/8/2026 | $10.10 | $10.66 | $10.07 | $10.41 | 1.27M |
| 1/7/2026 | $10.27 | $10.27 | $9.95 | $10.08 | 933,323 |
| 1/6/2026 | $9.70 | $10.47 | $9.52 | $10.33 | 1.43M |
| 1/5/2026 | $9.12 | $9.88 | $9.12 | $9.74 | 1.19M |
| 1/2/2026 | $8.77 | $9.03 | $8.73 | $9.01 | 456,442 |
| 12/31/2025 | $8.70 | $8.71 | $8.55 | $8.68 | 714,728 |
| 12/30/2025 | $8.82 | $8.86 | $8.71 | $8.72 | 635,854 |
| 12/29/2025 | $8.84 | $8.90 | $8.76 | $8.81 | 690,700 |
| 12/26/2025 | $9.07 | $9.07 | $8.83 | $8.95 | 597,858 |
| 12/24/2025 | $9.12 | $9.16 | $9.00 | $9.08 | 243,300 |
| 12/23/2025 | $9.24 | $9.30 | $9.06 | $9.14 | 562,829 |
| 12/22/2025 | $9.01 | $9.40 | $9.01 | $9.25 | 877,779 |
| 12/19/2025 | $9.07 | $9.14 | $8.91 | $8.95 | 3.17M |
| 12/18/2025 | $9.11 | $9.40 | $9.05 | $9.07 | 839,000 |
| 12/17/2025 | $9.04 | $9.29 | $9.01 | $9.01 | 908,785 |
| 12/16/2025 | $9.06 | $9.29 | $9.02 | $9.07 | 603,906 |
| 12/15/2025 | $9.47 | $9.51 | $9.06 | $9.10 | 828,646 |
| 12/12/2025 | $9.48 | $9.91 | $9.38 | $9.38 | 705,919 |
| 12/11/2025 | $9.29 | $9.52 | $9.24 | $9.44 | 1.01M |
| 12/10/2025 | $9.15 | $9.44 | $9.12 | $9.29 | 585,030 |
| 12/9/2025 | $9.00 | $9.32 | $9.00 | $9.18 | 675,760 |
| 12/8/2025 | $9.10 | $9.20 | $8.98 | $9.11 | 579,846 |
| 12/5/2025 | $9.14 | $9.20 | $9.05 | $9.05 | 389,827 |
| 12/4/2025 | $8.98 | $9.22 | $8.93 | $9.17 | 594,418 |