Stratasys Ltd (SSYS) Historical Stock Data
9.45 ↓0.11 (-1.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSYS is up 0.18% a day on average. There have been 14 days where Stratasys Ltd closed green and 16 days where SSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.46 | 9.45 | ↓$0.01 (-0.11%) | 9.30 | 9.80 | 1.19M |
| 2024-12-19 | 9.72 | 9.56 | ↓$0.16 (-1.65%) | 9.54 | 10.09 | 423.61K |
| 2024-12-18 | 10.09 | 9.66 | ↓$0.43 (-4.26%) | 9.62 | 10.51 | 651.75K |
| 2024-12-17 | 10.14 | 9.99 | ↓$0.15 (-1.48%) | 9.64 | 10.19 | 778.95K |
| 2024-12-16 | 10.06 | 10.24 | ↑$0.18 (1.79%) | 9.81 | 10.43 | 741.60K |
| 2024-12-13 | 10.87 | 10.08 | ↓$0.79 (-7.27%) | 9.86 | 10.87 | 871.96K |
| 2024-12-12 | 10.37 | 10.79 | ↑$0.42 (4.05%) | 10.20 | 10.82 | 838.14K |
| 2024-12-11 | 10.18 | 10.34 | ↑$0.16 (1.57%) | 9.97 | 10.49 | 1.02M |
| 2024-12-10 | 10.15 | 10.16 | ↑$0.01 (0.10%) | 9.92 | 10.34 | 444.37K |
| 2024-12-09 | 9.73 | 10.22 | ↑$0.49 (5.04%) | 9.60 | 10.39 | 873.90K |
| 2024-12-06 | 9.35 | 9.60 | ↑$0.25 (2.67%) | 9.16 | 9.61 | 619.08K |
| 2024-12-05 | 9.82 | 9.28 | ↓$0.54 (-5.50%) | 9.21 | 9.86 | 464.96K |
| 2024-12-04 | 9.36 | 9.90 | ↑$0.54 (5.77%) | 9.30 | 10.13 | 880.42K |
| 2024-12-03 | 9.50 | 9.40 | ↓$0.10 (-1.05%) | 9.28 | 9.52 | 473.68K |
| 2024-12-02 | 9.61 | 9.56 | ↓$0.05 (-0.52%) | 9.52 | 9.91 | 564.62K |
| 2024-11-29 | 9.50 | 9.62 | ↑$0.12 (1.26%) | 9.50 | 9.76 | 215.01K |
| 2024-11-27 | 9.57 | 9.55 | ↓$0.02 (-0.21%) | 9.47 | 9.96 | 522.48K |
| 2024-11-26 | 9.66 | 9.53 | ↓$0.13 (-1.35%) | 9.50 | 9.82 | 608.19K |
| 2024-11-25 | 9.54 | 9.76 | ↑$0.22 (2.31%) | 9.36 | 10.07 | 1.88M |
| 2024-11-22 | 9.39 | 9.44 | ↑$0.05 (0.53%) | 9.29 | 9.54 | 427.04K |
| 2024-11-21 | 9.31 | 9.39 | ↑$0.08 (0.86%) | 9.12 | 9.62 | 526.64K |
| 2024-11-20 | 9.12 | 9.30 | ↑$0.18 (1.97%) | 9.05 | 9.49 | 461.20K |
| 2024-11-19 | 8.90 | 9.19 | ↑$0.29 (3.26%) | 8.80 | 9.27 | 633.12K |
| 2024-11-18 | 9.35 | 9.13 | ↓$0.22 (-2.35%) | 9.11 | 9.47 | 740.94K |
| 2024-11-15 | 9.53 | 9.26 | ↓$0.27 (-2.83%) | 9.15 | 9.59 | 757.23K |
| 2024-11-14 | 10.18 | 9.61 | ↓$0.57 (-5.60%) | 9.49 | 10.28 | 1.32M |
| 2024-11-13 | 10.30 | 10.11 | ↓$0.19 (-1.84%) | 9.66 | 10.60 | 3.19M |
| 2024-11-12 | 8.61 | 8.39 | ↓$0.22 (-2.56%) | 8.26 | 8.70 | 638.59K |
| 2024-11-11 | 7.70 | 8.75 | ↑$1.05 (13.64%) | 7.68 | 8.85 | 1.56M |
| 2024-11-08 | 7.73 | 7.67 | ↓$0.06 (-0.78%) | 7.62 | 7.84 | 391.87K |
Create an account or log in to view more rows.
$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
$SSYS we back
$SSYS Not Selling
Hodling for thousands!