Stratasys Ltd (SSYS) Historical Stock Data
9.75 ↑0.03 (0.31%)
As of May 1, 2024, 12:30pm EST.
Historical Data
In the past 30 trading days, SSYS is down -0.36% a day on average. There have been 13 days where Stratasys Ltd closed green and 17 days where SSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.82 | 9.72 | ↓$0.10 (-1.02%) | 9.71 | 10.08 | 418.72K |
| 2024-04-29 | 10.10 | 10.02 | ↓$0.08 (-0.79%) | 9.97 | 10.26 | 311.34K |
| 2024-04-26 | 9.83 | 10.02 | ↑$0.19 (1.93%) | 9.62 | 10.14 | 466.60K |
| 2024-04-25 | 9.83 | 9.76 | ↓$0.07 (-0.71%) | 9.58 | 9.85 | 483.72K |
| 2024-04-24 | 9.86 | 9.87 | ↑$0.01 (0.10%) | 9.81 | 9.95 | 381.07K |
| 2024-04-23 | 9.77 | 9.89 | ↑$0.12 (1.23%) | 9.77 | 10.10 | 262.02K |
| 2024-04-22 | 10.00 | 9.83 | ↓$0.17 (-1.70%) | 9.76 | 10.02 | 324.76K |
| 2024-04-19 | 9.94 | 10.03 | ↑$0.09 (0.86%) | 9.87 | 10.10 | 521.73K |
| 2024-04-18 | 9.75 | 9.93 | ↑$0.18 (1.85%) | 9.67 | 10.02 | 897.29K |
| 2024-04-17 | 10.00 | 9.79 | ↓$0.21 (-2.10%) | 9.74 | 10.00 | 479.69K |
| 2024-04-16 | 9.63 | 9.95 | ↑$0.32 (3.32%) | 9.43 | 9.96 | 891.44K |
| 2024-04-15 | 10.20 | 9.67 | ↓$0.53 (-5.20%) | 9.60 | 10.28 | 0.93M |
| 2024-04-12 | 10.34 | 10.09 | ↓$0.25 (-2.42%) | 10.07 | 10.40 | 409.30K |
| 2024-04-11 | 10.61 | 10.44 | ↓$0.17 (-1.60%) | 10.35 | 10.67 | 846.56K |
| 2024-04-10 | 10.90 | 10.64 | ↓$0.26 (-2.39%) | 10.56 | 10.95 | 518.71K |
| 2024-04-09 | 10.81 | 11.30 | ↑$0.49 (4.53%) | 10.78 | 11.44 | 344.80K |
| 2024-04-08 | 10.92 | 10.84 | ↓$0.08 (-0.73%) | 10.80 | 11.00 | 171.59K |
| 2024-04-05 | 10.83 | 10.81 | ↓$0.02 (-0.18%) | 10.80 | 11.02 | 280.93K |
| 2024-04-04 | 11.32 | 10.95 | ↓$0.37 (-3.27%) | 10.93 | 11.37 | 209.92K |
| 2024-04-03 | 11.21 | 11.24 | ↑$0.03 (0.27%) | 11.11 | 11.45 | 492.13K |
| 2024-04-02 | 11.25 | 11.21 | ↓$0.04 (-0.36%) | 11.11 | 11.29 | 191.53K |
| 2024-04-01 | 11.56 | 11.37 | ↓$0.19 (-1.64%) | 11.32 | 11.61 | 519.08K |
| 2024-03-28 | 11.79 | 11.62 | ↓$0.17 (-1.44%) | 11.55 | 11.90 | 170.29K |
| 2024-03-27 | 11.51 | 11.84 | ↑$0.33 (2.87%) | 11.44 | 11.85 | 154.45K |
| 2024-03-26 | 11.95 | 11.49 | ↓$0.46 (-3.85%) | 11.48 | 11.95 | 213.56K |
| 2024-03-25 | 11.56 | 11.83 | ↑$0.27 (2.34%) | 11.40 | 11.90 | 256.34K |
| 2024-03-22 | 11.97 | 11.55 | ↓$0.42 (-3.51%) | 11.51 | 11.97 | 185.07K |
| 2024-03-21 | 11.65 | 11.86 | ↑$0.21 (1.80%) | 11.64 | 12.07 | 316.45K |
| 2024-03-20 | 11.50 | 11.51 | ↑$0.01 (0.09%) | 11.31 | 11.76 | 549.93K |
| 2024-03-19 | 11.35 | 11.47 | ↑$0.12 (1.06%) | 11.32 | 11.59 | 183.10K |
Create an account or log in to view more rows.
$SSYS not yet time to short
$SSYS we back
$SSYS Not Selling
Hodling for thousands!
$SSYS HOLDING LONG AND STRONG!!!
$SSYS what happened?
$SSYS how long until we take off?
$SSYS fuck all u greedy bulls
$SSYS call the SEC
$SSYS Tomorrow
$SSYS Sleep well my bulls
sleep well