Stratasys Ltd (SSYS) Historical Stock Data
10.12 ↓0.17 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSYS is up 0.16% a day on average. There have been 18 days where Stratasys Ltd closed green and 12 days where SSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 10.22 | 10.12 | ↓$0.11 (-1.03%) | 9.96 | 10.24 | 341.89K |
| 2025-03-27 | 10.11 | 10.29 | ↑$0.18 (1.73%) | 9.92 | 10.30 | 383.16K |
| 2025-03-26 | 10.27 | 10.15 | ↓$0.12 (-1.17%) | 10.04 | 10.33 | 279.38K |
| 2025-03-25 | 10.35 | 10.23 | ↓$0.12 (-1.16%) | 10.23 | 10.44 | 333.88K |
| 2025-03-24 | 10.34 | 10.35 | ↑$0.01 (0.10%) | 10.22 | 10.42 | 231.92K |
| 2025-03-21 | 10.31 | 10.19 | ↓$0.12 (-1.16%) | 10.17 | 10.44 | 600.86K |
| 2025-03-20 | 10.37 | 10.46 | ↑$0.09 (0.87%) | 10.20 | 10.55 | 302.62K |
| 2025-03-19 | 10.17 | 10.45 | ↑$0.28 (2.75%) | 10.17 | 10.47 | 349.04K |
| 2025-03-18 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 9.97 | 10.19 | 279.69K |
| 2025-03-17 | 9.81 | 10.23 | ↑$0.41 (4.23%) | 9.81 | 10.41 | 730.92K |
| 2025-03-14 | 9.75 | 9.87 | ↑$0.12 (1.23%) | 9.69 | 10.04 | 380.71K |
| 2025-03-13 | 9.63 | 9.63 | ↑$0.00 (0.00%) | 9.51 | 9.83 | 334.08K |
| 2025-03-12 | 10.00 | 9.73 | ↓$0.28 (-2.75%) | 9.68 | 10.00 | 667.20K |
| 2025-03-11 | 9.49 | 9.70 | ↑$0.21 (2.21%) | 9.28 | 9.75 | 590.71K |
| 2025-03-10 | 9.48 | 9.51 | ↑$0.03 (0.32%) | 9.35 | 9.64 | 648.13K |
| 2025-03-07 | 9.61 | 9.83 | ↑$0.22 (2.29%) | 9.26 | 9.86 | 511.92K |
| 2025-03-06 | 10.02 | 9.74 | ↓$0.28 (-2.79%) | 9.49 | 10.20 | 1.25M |
| 2025-03-05 | 9.89 | 10.35 | ↑$0.46 (4.65%) | 9.61 | 10.57 | 1.15M |
| 2025-03-04 | 10.24 | 10.61 | ↑$0.37 (3.61%) | 10.07 | 10.78 | 877.19K |
| 2025-03-03 | 10.64 | 10.43 | ↓$0.21 (-1.97%) | 10.30 | 10.83 | 498.81K |
| 2025-02-28 | 10.51 | 10.57 | ↑$0.06 (0.57%) | 10.32 | 10.71 | 292.92K |
| 2025-02-27 | 10.63 | 10.65 | ↑$0.02 (0.19%) | 10.58 | 10.79 | 298.84K |
| 2025-02-26 | 10.60 | 10.74 | ↑$0.14 (1.32%) | 10.60 | 10.96 | 283.74K |
| 2025-02-25 | 10.94 | 10.70 | ↓$0.24 (-2.19%) | 10.58 | 11.12 | 497.44K |
| 2025-02-24 | 11.26 | 11.06 | ↓$0.20 (-1.78%) | 10.96 | 11.31 | 548.51K |
| 2025-02-21 | 11.63 | 11.19 | ↓$0.44 (-3.78%) | 11.09 | 11.76 | 566.64K |
| 2025-02-20 | 11.81 | 11.52 | ↓$0.29 (-2.46%) | 11.44 | 11.88 | 511.48K |
| 2025-02-19 | 11.80 | 11.92 | ↑$0.12 (1.02%) | 11.80 | 11.98 | 307.37K |
| 2025-02-18 | 12.00 | 11.89 | ↓$0.11 (-0.92%) | 11.80 | 12.15 | 441.35K |
| 2025-02-14 | 11.89 | 11.99 | ↑$0.10 (0.84%) | 11.78 | 12.22 | 391.98K |
Create an account or log in to view more rows.
$SSYS steady steady n hold
$SSYS We will not sell!
$SSYS overvalued
$SSYS Mindset is key
$SSYS already bouncing back.
$SSYS go to the bathroom
come back to green! I like it!
$SSYS buy SHARES
$SSYS LOL
$SSYS pump up the volume
$SSYS not yet time to short