Stratasys Ltd (SSYS) Historical Stock Data
9.11 ↑0.06 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SSYS is down -0.71% a day on average. There have been 11 days where Stratasys Ltd closed green and 19 days where SSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 9.10 | 9.11 | ↑$0.01 (0.11%) | 8.98 | 9.20 | 579.84K |
| 2025-12-05 | 9.14 | 9.05 | ↓$0.09 (-0.98%) | 9.05 | 9.20 | 389.83K |
| 2025-12-04 | 8.98 | 9.17 | ↑$0.19 (2.12%) | 8.93 | 9.22 | 593.80K |
| 2025-12-03 | 8.74 | 8.98 | ↑$0.24 (2.75%) | 8.67 | 9.00 | 516.11K |
| 2025-12-02 | 8.63 | 8.75 | ↑$0.12 (1.39%) | 8.60 | 8.85 | 400.87K |
| 2025-12-01 | 8.64 | 8.63 | ↓$0.01 (-0.12%) | 8.46 | 8.75 | 795.55K |
| 2025-11-28 | 8.70 | 8.79 | ↑$0.09 (1.03%) | 8.63 | 8.81 | 343.50K |
| 2025-11-26 | 8.55 | 8.64 | ↑$0.09 (1.05%) | 8.51 | 8.74 | 366.61K |
| 2025-11-25 | 8.60 | 8.54 | ↓$0.06 (-0.70%) | 8.42 | 8.65 | 573.59K |
| 2025-11-24 | 8.56 | 8.58 | ↑$0.02 (0.23%) | 8.45 | 8.62 | 638.19K |
| 2025-11-21 | 8.29 | 8.54 | ↑$0.25 (3.02%) | 8.12 | 8.60 | 845.96K |
| 2025-11-20 | 8.53 | 8.20 | ↓$0.33 (-3.87%) | 8.17 | 8.63 | 662.91K |
| 2025-11-19 | 8.50 | 8.39 | ↓$0.11 (-1.29%) | 8.35 | 8.70 | 562.86K |
| 2025-11-18 | 8.45 | 8.50 | ↑$0.05 (0.59%) | 8.38 | 8.61 | 666.79K |
| 2025-11-17 | 8.98 | 8.53 | ↓$0.45 (-5.01%) | 8.52 | 9.08 | 793.41K |
| 2025-11-14 | 8.91 | 8.95 | ↑$0.04 (0.45%) | 8.82 | 9.30 | 1.27M |
| 2025-11-13 | 9.59 | 9.33 | ↓$0.26 (-2.71%) | 9.09 | 9.92 | 1.39M |
| 2025-11-12 | 9.60 | 9.54 | ↓$0.06 (-0.63%) | 9.38 | 9.78 | 579.32K |
| 2025-11-11 | 9.60 | 9.52 | ↓$0.08 (-0.83%) | 9.32 | 9.65 | 565.37K |
| 2025-11-10 | 9.70 | 9.60 | ↓$0.10 (-1.03%) | 9.38 | 9.81 | 603.23K |
| 2025-11-07 | 9.24 | 9.50 | ↑$0.26 (2.81%) | 9.18 | 9.51 | 657.93K |
| 2025-11-06 | 9.81 | 9.46 | ↓$0.35 (-3.57%) | 9.35 | 9.84 | 696.46K |
| 2025-11-05 | 9.88 | 9.85 | ↓$0.03 (-0.30%) | 9.77 | 9.99 | 593.33K |
| 2025-11-04 | 10.30 | 9.87 | ↓$0.43 (-4.17%) | 9.84 | 10.37 | 0.90M |
| 2025-11-03 | 10.66 | 10.59 | ↓$0.07 (-0.66%) | 10.33 | 10.70 | 644.88K |
| 2025-10-31 | 10.86 | 10.62 | ↓$0.24 (-2.21%) | 10.30 | 10.91 | 705.63K |
| 2025-10-30 | 11.00 | 10.78 | ↓$0.22 (-2.00%) | 10.76 | 11.04 | 600.07K |
| 2025-10-29 | 11.50 | 11.10 | ↓$0.40 (-3.48%) | 11.08 | 11.66 | 652.68K |
| 2025-10-28 | 11.81 | 11.53 | ↓$0.28 (-2.37%) | 11.53 | 12.01 | 770.11K |
| 2025-10-27 | 12.01 | 11.91 | ↓$0.10 (-0.83%) | 11.65 | 12.08 | 762.31K |
Create an account or log in to view more rows.
$SSYS NOT SELLING.
$SSYS Tomorrow
$SSYS nice gap
$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