SSYS

Stratasys, Ltd. Historical Stock Prices

$53.2
*  
0.42
0.8%
Get SSYS Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading SSYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  52.43  53.77  52.18  53.20 1,310,499
04/01/2015 52.43 53.77 52.18 53.2 1,310,889
03/31/2015 53.2 53.35 51.5 52.78 1,747,221
03/30/2015 54.72 54.9003 52.84 53.66 1,490,455
03/27/2015 57.25 57.41 54.39 54.72 1,572,660
03/26/2015 58.04 58.4 56.895 57.38 701,707
03/25/2015 59.58 60.1 58.03 58.24 965,725
03/24/2015 59.33 60.41 59.07 59.87 557,937
03/23/2015 58.49 59.912 58 59.33 535,958
03/20/2015 58.61 59.01 57.92 58.89 637,687
03/19/2015 59.07 59.15 57.73 58.385 581,388
03/18/2015 57.17 60.912 56.69 59.25 1,473,851
03/17/2015 57.44 58.1999 57.37 57.61 643,568
03/16/2015 57.77 58.11 56.55 57.95 776,228
03/13/2015 58.86 59.39 57.64 57.79 881,944
03/12/2015 60.7 60.85 58.297 59.41 1,190,665
03/11/2015 59.54 61.82 58.9 61.09 836,219
03/10/2015 60.61 61.35 59.65 60.12 672,709
03/09/2015 62.01 63.31 60.45 61.405 700,278
03/06/2015 63.92 64.19 61.96 62.34 853,839
03/05/2015 62.15 64.96 61.8 64.31 1,115,641
03/04/2015 61.46 62.09 59.58 61.87 1,348,650
03/03/2015 62.59 63.39 61.75 61.765 945,086
03/02/2015 64.76 65.23 62.45 62.895 1,477,403
02/27/2015 61.83 62.52 61.05 62.06 800,302
02/26/2015 60.5 63.15 60.31 61.45 940,427
02/25/2015 61.93 62.3 60.1 61.19 1,068,808
02/24/2015 62.83 63.3 61.5 62.32 547,456
02/23/2015 63.74 63.88 62.15 62.6 628,077
02/20/2015 62.75 63.96 62.18 63.88 665,409
02/19/2015 61.35 63.46 61.13 62.59 877,237
02/18/2015 63.13 63.46 61.13 61.49 1,026,785
02/17/2015 67 67.25 63.039 63.54 1,478,099
02/13/2015 67.13 67.75 65.55 67.16 882,907
02/12/2015 66.02 67.55 65.52 67.5 943,132
02/11/2015 64.33 66.09 63.3001 65.96 1,066,327
02/10/2015 63.58 64.43 62.91 63.88 1,063,902
02/09/2015 60.86 63.54 60.63 62.97 1,172,629
02/06/2015 62.61 63.2999 60.53 61.37 1,124,207
02/05/2015 59 63.0099 58.8 62.34 2,836,787
02/04/2015 57.68 59.6 56.52 58.38 3,314,868
02/03/2015 57 57.75 51.55 57.36 23,275,430
02/02/2015 80.36 81 78.7 80.08 1,577,056
01/30/2015 77.35 80.23 77.25 79.49 660,506
01/29/2015 79.32 80.75 76.33 78.31 982,246
01/28/2015 81.64 82.79 78.87 79.04 1,188,289
01/27/2015 78.51 80.26 78.0001 80.17 872,776
01/26/2015 77.34 80.6 77.11 79.35 1,159,520
01/23/2015 76.18 77.16 75.8801 77.11 863,724
01/22/2015 76.07 76.41 74.23 76.01 883,997
01/21/2015 71.33 75.29 71.33 75.19 1,020,348
01/20/2015 73.01 73.3 71.54 71.625 1,296,092
01/16/2015 70.05 72.99 70.04 72.74 1,320,015
01/15/2015 73.11 73.42 70 70.02 1,411,384
01/14/2015 73.77 74.35 72.25 73.19 1,483,674
01/13/2015 76.6 77 73.8701 74.86 717,634
01/12/2015 79.58 79.58 74.79 75.65 908,336
01/09/2015 79.51 79.9217 76.85 77.76 886,503
01/08/2015 79.11 80.13 77.98 79.25 846,063
01/07/2015 77.41 78.76 77.07 77.76 848,070
01/06/2015 77.33 78.58 73.769 76.38 1,924,870
01/05/2015 80.38 81 76.08 77.01 1,562,051
01/02/2015 83.71 84.471 80.13 81.05 848,149
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?