Australia markets closed

Stratasys Ltd. (SSYS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.84+0.35 (+3.05%)
At close: 04:00PM EDT
11.87 +0.03 (+0.25%)
After hours: 05:47PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202411.5111.8511.4411.8411.84154,500
26 Mar 202411.9511.9511.4811.4911.49213,600
25 Mar 202411.5611.9011.4011.8311.83256,300
22 Mar 202411.9711.9711.5111.5511.55185,100
21 Mar 202411.6512.0711.6411.8611.86316,400
20 Mar 202411.5011.7611.3111.5111.51549,900
19 Mar 202411.3511.5911.3211.4711.47183,100
18 Mar 202411.8711.9111.4311.4711.47278,600
15 Mar 202411.6112.0111.6111.9011.90817,600
14 Mar 202412.0812.2211.6511.7411.74404,600
13 Mar 202412.3912.6711.9912.0612.06265,200
12 Mar 202412.5712.5712.3412.5112.51283,300
11 Mar 202412.2412.7012.2412.5812.58257,500
08 Mar 202412.4312.7312.3012.4312.43381,100
07 Mar 202411.6912.7011.6812.5212.52684,700
06 Mar 202411.7611.9311.5311.6011.60392,700
05 Mar 202411.8412.0111.6911.6911.69283,800
04 Mar 202412.0712.3111.8011.8511.85451,500
01 Mar 202412.4112.6812.3312.3412.34204,800
29 Feb 202412.5712.6412.3312.3512.35275,900
28 Feb 202412.4512.6812.1512.4012.40530,900
27 Feb 202412.9513.1212.8512.9012.90189,700
26 Feb 202412.5112.9212.5112.8512.85238,700
23 Feb 202412.6012.7912.4112.6412.64254,700
22 Feb 202412.5612.6912.3112.6512.65366,100
21 Feb 202412.5212.6612.3812.4712.47426,300
20 Feb 202413.1013.1212.6312.6612.66539,500
16 Feb 202413.7113.8513.3113.3113.31299,100
15 Feb 202413.6913.9813.4013.9413.94443,000
14 Feb 202412.6013.6712.6013.6513.65432,800
13 Feb 202412.6012.7212.3612.3912.39497,700
12 Feb 202412.9713.1112.6812.6812.68479,500
09 Feb 202413.4813.5712.7312.9712.97331,200
08 Feb 202413.0813.4913.0813.4013.40247,100
07 Feb 202413.2113.2312.6413.1513.15518,900
06 Feb 202413.1613.3913.0813.2313.23230,400
05 Feb 202413.1013.2012.7413.1313.13295,400
02 Feb 202413.2313.4012.8113.3613.36359,800
01 Feb 202413.3813.4513.2013.3713.37293,500
31 Jan 202413.3113.5713.1913.2213.22252,600
30 Jan 202413.8313.9013.3113.3713.37266,400
29 Jan 202413.3214.0113.2713.9213.92485,200
26 Jan 202413.1713.4613.1213.3313.33427,300
25 Jan 202413.0913.2012.8013.0513.05336,700
24 Jan 202413.6113.6813.0113.0513.05419,800
23 Jan 202414.0614.2213.5313.5313.53283,800
22 Jan 202413.5114.0113.5113.9513.95365,300
19 Jan 202413.4413.5113.1713.4313.43394,200
18 Jan 202413.3113.7113.1613.3313.33375,700
17 Jan 202412.9013.2612.7813.2213.22697,200
16 Jan 202413.5313.5312.9513.1313.13701,800
12 Jan 202413.9714.3313.5513.6213.62360,900
11 Jan 202413.7013.9013.4313.9013.90529,700
10 Jan 202413.9613.9613.7213.7613.76429,800
09 Jan 202413.7514.2413.6314.0214.02521,200
08 Jan 202413.9514.0713.7713.8913.89298,900
05 Jan 202413.7714.0813.7513.9413.94483,700
04 Jan 202413.7513.8813.6913.8413.84258,200
03 Jan 202413.9114.0013.6813.8013.80716,900
02 Jan 202414.0514.2914.0214.0914.09546,500
29 Dec 202314.4214.4513.9214.2814.28872,300
28 Dec 202314.6214.6514.4314.5114.51564,100
27 Dec 202314.7514.8114.4214.6314.631,021,800
26 Dec 202314.0714.9314.0514.8214.822,343,800
22 Dec 202313.0913.2712.9113.1113.11330,000
21 Dec 202312.9013.2512.8513.1313.13388,800
20 Dec 202313.1413.2712.6912.7412.74573,400
19 Dec 202312.9913.4912.8613.1513.15723,000
18 Dec 202312.5913.1212.5012.9712.97861,800
15 Dec 202312.6612.9712.5212.6312.632,134,000
14 Dec 202312.5012.9612.5012.6712.67755,700
13 Dec 202311.7612.3611.7312.3412.34679,500
12 Dec 202312.1012.1011.7511.7711.77640,600
11 Dec 202312.1412.2311.9512.0612.06543,600
08 Dec 202311.8512.1811.8312.1612.16466,400
07 Dec 202311.6512.1111.5711.8511.85571,300
06 Dec 202311.6011.8311.4811.6711.67758,900
05 Dec 202311.5511.6311.3411.4611.46378,200
04 Dec 202311.7211.7211.1711.6411.64908,100
01 Dec 202310.9811.9710.8911.9511.95792,400
30 Nov 202311.0711.0810.8511.0411.04380,300
29 Nov 202311.2511.5011.0111.0411.04377,300
28 Nov 202311.3511.4211.1111.2011.20434,000
27 Nov 202311.0711.4510.9311.4011.40519,800
24 Nov 202311.0311.2311.0011.1611.16285,600
22 Nov 202310.7611.0110.6111.0011.00759,700
21 Nov 202311.0111.0410.7610.8210.82371,400
20 Nov 202310.8811.2810.8811.0511.05557,600
17 Nov 202310.2911.0010.1510.8310.83778,200
16 Nov 202310.2011.2010.2010.2810.28856,900
15 Nov 202310.8711.0910.7210.7710.77528,900
14 Nov 202310.6211.0110.6010.7410.74543,200
13 Nov 202310.4310.5010.1810.2510.25360,500
10 Nov 202310.4510.6010.2910.5510.55359,000
09 Nov 202310.9711.0010.4110.4110.41375,000
08 Nov 202311.1711.4510.7710.8510.85424,700
07 Nov 202311.0111.2610.9411.1211.12562,600
06 Nov 202311.3411.4310.9411.0711.07509,800
03 Nov 202310.6611.2710.6611.2611.261,024,300
02 Nov 202310.3310.6610.3310.5410.54923,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...