SSYS

Stratasys, Ltd. Historical Stock Prices

$28.7435
*  
0.7065
2.4%
Get SSYS Alerts
*Delayed - data as of Sep. 3, 2015 13:46 ET  -  Find a broker to begin trading SSYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SSYS Real Time
 
 
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 02-JUN-2015 TO 02-SEP-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.
13:46  29.39  29.95  28.59  28.7435 391,748
09/02/2015 29.18 29.48 27.906 29.45 753,113
09/01/2015 30.05 30.98 28.66 28.9 1,085,614
08/31/2015 29.96 31.12 29.55 30.66 797,997
08/28/2015 29.19 30.6 29.19 30.02 940,589
08/27/2015 27.92 29.3 27.67 29.21 1,012,233
08/26/2015 27.41 27.77 27.07 27.655 940,492
08/25/2015 28.93 29.07 26.75 26.84 1,368,068
08/24/2015 26 29.71 25.31 27.89 1,943,408
08/21/2015 26.66 28.86 26.54 28.27 2,090,017
08/20/2015 28.05 28.23 27.01 27.12 1,031,835
08/19/2015 29.53 29.65 28.12 28.35 967,082
08/18/2015 30.83 30.83 29.44 29.76 1,070,462
08/17/2015 31.49 31.65 30.6 30.69 861,807
08/14/2015 31.2 32.36 31.1 31.41 869,019
08/13/2015 31.68 32 30.98 31.3 629,548
08/12/2015 30.75 31.72 30.2124 31.71 1,368,680
08/11/2015 32.03 33.13 30.86 31.34 1,406,382
08/10/2015 29.75 32.93 29.75 32.62 2,264,070
08/07/2015 30.4 31.68 29.66 29.75 1,434,087
08/06/2015 28.7 30.85 28.606 30.61 3,335,382
08/05/2015 28.37 28.87 27.97 28 1,925,582
08/04/2015 29.97 29.97 27.66 28.4 2,946,283
08/03/2015 30.41 30.41 28.06 28.95 3,758,266
07/31/2015 31.38 32.91 30.4225 30.73 4,097,343
07/30/2015 30.5 33.7 30.25 32.67 6,474,472
07/29/2015 37.44 37.54 36.14 36.49 3,157,498
07/28/2015 36.14 37.82 34.42 37.73 2,709,398
07/27/2015 35.4 36.2 34.62 36.11 1,827,460
07/24/2015 33.75 34.99 33.5 34.47 1,340,941
07/23/2015 32.79 33.71 32.79 33.63 1,016,705
07/22/2015 33.11 33.5 32.37 32.87 988,653
07/21/2015 31.17 33.589 30.95 33.53 1,371,267
07/20/2015 33.55 33.59 31.06 31.44 1,545,395
07/17/2015 34.13 34.18 33.53 33.59 1,005,068
07/16/2015 33.94 34.47 33.76 34.2 1,271,285
07/15/2015 34.51 34.58 33.42 33.76 1,301,524
07/14/2015 33.87 34.75 33.17 34.63 1,042,344
07/13/2015 33.42 34.49 32.9 33.8 999,425
07/10/2015 32.5 33.61 32.475 33.06 1,073,420
07/09/2015 34.18 34.34 31.88 32.07 1,694,138
07/08/2015 34.15 34.77 33.8 34.03 876,329
07/07/2015 34.02 34.53 32.11 34.49 1,359,071
07/06/2015 34.14 34.4399 33.71 34.04 886,041
07/02/2015 34.41 34.8 33.68 34.56 725,191
07/01/2015 35.11 35.63 34.1 34.33 1,123,402
06/30/2015 36 36.63 34.87 34.93 1,153,676
06/29/2015 36.02 36.85 35.3 35.8 1,549,229
06/26/2015 37.38 37.5 36.19 36.66 6,017,118
06/25/2015 38.06 38.06 37.15 37.54 940,781
06/24/2015 38.69 38.8899 37.355 37.74 1,196,744
06/23/2015 37.95 39.45 37.84 38.93 1,457,757
06/22/2015 37.12 38.38 37 37.98 1,145,554
06/19/2015 37.3 37.54 36.7 36.98 1,111,214
06/18/2015 37.01 37.64 36.9 37.41 1,023,174
06/17/2015 36.04 37.38 36.01 37.01 1,339,845
06/16/2015 35.31 35.91 35.14 35.9 761,166
06/15/2015 35 35.62 34.522 35.37 1,056,488
06/12/2015 36.19 36.4 34.99 35.33 1,689,256
06/11/2015 37.25 37.347 36.07 36.22 1,196,321
06/10/2015 37.2 38.44 37 37.07 1,143,378
06/09/2015 37.31 37.8 36.74 37.055 958,508
06/08/2015 38.06 38.0824 36.92 37.06 1,607,499
06/05/2015 35.48 38.02 35.3 37.99 1,886,653
06/04/2015 35.62 36.4 35.37 35.65 1,197,113
06/03/2015 35.42 36.22 35.41 35.82 693,539
06/02/2015 35.15 35.99 35.1 35.37 1,061,905
*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?