SSYS

Stratasys, Ltd. Historical Stock Prices

$28.4
*  
0.55
1.9%
Get SSYS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading SSYS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    SSYS Pre-Market
 
 
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: 1 Year, From 04-AUG-2014 TO 04-AUG-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  29.58  29.97  27.66  28.40 2,949,436
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
06/01/2015 35.63 35.97 34.83 35.32 1,147,949
05/29/2015 36.49 36.6436 35.52 35.56 971,077
05/28/2015 35.96 36.72 35.33 36.42 1,096,281
05/27/2015 35.87 36.56 35.363 35.83 1,080,046
05/26/2015 36.19 36.73 35.53 35.8 826,615
05/22/2015 37.35 37.6588 36.24 36.25 1,148,971
05/21/2015 36.33 38.1 36.0001 37.31 1,966,748
05/20/2015 35.69 36.05 34.93 34.97 929,953
05/19/2015 35.5 36.7 35.3764 35.68 2,251,483
05/18/2015 34.72 35.3243 34.08 35.26 1,300,442
05/15/2015 34.71 34.84 33.85 34.78 1,478,067
05/14/2015 35.19 35.54 34.52 34.66 1,127,146
05/13/2015 35.14 35.45 34.82 35.07 1,155,785
05/12/2015 35.91 35.969 34.66 34.88 1,997,605
05/11/2015 36.39 36.59 35.34 35.54 2,177,331
05/08/2015 35.3 35.6 34.775 35.33 2,384,242
05/07/2015 36.18 36.5508 34.83 34.97 3,065,266
05/06/2015 37.07 37.25 36.02 36.29 1,429,930
05/05/2015 38 38.15 36.8 36.95 1,311,506
05/04/2015 36.9 38.299 36.89 37.71 1,805,355
05/01/2015 37.87 37.89 36.66 36.71 2,288,551
04/30/2015 39.75 40.73 36.78 37.45 5,857,040
04/29/2015 41.21 43.2 39.75 39.93 11,396,940
04/28/2015 49.02 51.66 48.39 51.3 1,796,028
04/27/2015 50.42 51.205 49.12 49.23 1,831,377
04/24/2015 52.25 53.57 50.7 51.275 2,303,722
04/23/2015 53.81 54.72 53.43 54.57 1,017,962
04/22/2015 53.66 54.1 52.59 53.6 770,572
04/21/2015 56.36 56.85 53.06 53.43 1,803,939
04/20/2015 55.74 56.83 55.4 56.37 847,260
04/17/2015 57.5 57.57 54.67 55.59 1,328,631
04/16/2015 61.4 62.58 57.93 58 1,489,020
04/15/2015 58.03 61.79 57.815 61.43 1,691,366
04/14/2015 56.6 58.3 55.82 58.06 764,831
04/13/2015 57 57.8 56.91 56.96 603,653
04/10/2015 56.86 57.37 56.21 57.06 582,108
04/09/2015 56.47 57.17 55.8 56.78 644,389
04/08/2015 54.45 56.95 54.45 56.645 697,600
04/07/2015 53.38 55.7733 53.38 54.63 859,995
04/06/2015 52.34 53.89 51.86 53.38 1,401,355
04/02/2015 53.23 54.14 52.37 52.89 1,099,077
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
12/31/2014 81.92 83.919 80.54 83.11 1,632,145
12/30/2014 82 83.79 81.2338 81.64 1,872,822
12/29/2014 84.01 84.81 82.33 82.65 1,714,611
12/26/2014 81.46 84.91 80.41 83.88 1,964,527
12/24/2014 80.88 81.2862 79.399 81.12 656,140
12/23/2014 82.6 83.74 80.579 80.88 792,169
12/22/2014 82.01 83.28 80.4328 82.6 1,275,748
12/19/2014 78 81.41 76.6 81.15 2,101,232
12/18/2014 82.96 82.96 76.91 78.64 2,917,740
12/17/2014 79.2 81.9794 78.5301 81.01 2,596,003
12/16/2014 83.76 83.76 78.94 79.07 3,093,461
12/15/2014 87.17 87.75 83.7 83.91 1,693,557
12/12/2014 86.5 87.89 85.51 86.31 1,141,422
12/11/2014 86.6 91.42 86.3 86.98 1,513,645
12/10/2014 88.13 89.06 85.51 86.13 2,221,609
12/09/2014 86.57 88.52 85 88.31 1,487,212
12/08/2014 93.12 94.17 88 88.05 1,816,100
12/05/2014 92.59 94.54 92.45 93.25 1,019,944
12/04/2014 92.9 94.8 92.36 92.49 1,261,973
12/03/2014 96.25 96.7 91.77 92.99 2,923,310
12/02/2014 97 98.57 96.27 96.8 1,292,916
12/01/2014 101.52 102.36 97.14 97.32 1,560,251
11/28/2014 101.88 102.94 100.6 101.97 508,306
11/26/2014 104.51 106.44 101.46 102.06 1,516,716
11/25/2014 105.34 106 103.73 104.53 1,092,874
11/24/2014 102.72 105.16 102.61 104.54 1,489,721
11/21/2014 103.3 103.5 101.72 102.42 813,934
11/20/2014 102.62 103.55 101.17 101.95 1,254,839
11/19/2014 104.8 105.38 102.91 103.21 998,117
11/18/2014 104.57 106.86 104.51 104.8 706,285
11/17/2014 105.17 106.78 103.45 104.16 697,043
11/14/2014 101.15 105.91 101.15 104.85 1,059,874
11/13/2014 101.5 103.23 100.7001 101.11 1,545,937
11/12/2014 100.94 102.11 98.84 102.07 2,253,987
11/11/2014 105 105.75 100.89 102.08 1,747,020
11/10/2014 103.8 105.39 103 104.89 1,403,316
11/07/2014 105.88 106.32 101.65 103.07 2,273,909
11/06/2014 108.82 109.11 105 106.33 2,561,401
11/05/2014 112.5 113.49 103.13 108.16 6,618,271
11/04/2014 122.1 123.5 120.48 121.25 989,849
11/03/2014 120.36 125 119.51 122.57 1,184,688
10/31/2014 117.06 120.5 116.25 120.36 1,127,587
10/30/2014 115.32 116.96 114.13 115.41 842,092
10/29/2014 117.59 117.99 110.31 116.83 2,627,292
10/28/2014 117.2 118.4999 116.52 117.8 1,092,444
10/27/2014 117.11 117.5 114.14 116.25 768,074
10/24/2014 117.9 118.75 116.99 117.53 500,770
10/23/2014 117.05 118.42 115.0101 117.48 795,679
10/22/2014 116.68 117.7599 114.6447 115.82 1,289,436
10/21/2014 118.51 121.2 117.4 119.98 755,943
10/20/2014 118.35 118.35 114.27 117.23 909,910
10/17/2014 118.5 120.76 117.06 118.15 888,085
10/16/2014 111.89 119.38 111.45 117.5 1,241,477
10/15/2014 109 114.4 108.41 113.82 1,001,261
10/14/2014 108.47 114.23 108.47 110.7 969,658
10/13/2014 105.7 109.98 104.86 107.19 1,007,269
10/10/2014 110.44 112.11 105.57 105.67 1,564,361
10/09/2014 116.9 117.25 111.4901 112.19 1,180,375
10/08/2014 114.39 117.75 113.077 117.39 793,606
10/07/2014 114.73 115.96 113.5 113.54 590,100
10/06/2014 117.7 118 114.382 114.98 488,329
10/03/2014 115.84 118.94 115.25 116.81 864,242
10/02/2014 116.92 118.47 112.89 115.05 1,168,990
10/01/2014 120.62 120.99 113.72 116.26 2,109,738
09/30/2014 122.35 122.74 120 120.78 589,103
09/29/2014 120.34 122.98 120.01 122.15 486,418
09/26/2014 121.03 122.66 121.0101 122.13 535,599
09/25/2014 123.71 123.94 119.07 120.52 1,134,881
09/24/2014 123.48 124.779 122.69 124.41 439,127
09/23/2014 120.33 124.042 120.33 122.5 721,420
09/22/2014 125.36 125.4999 120.721 122.37 1,115,860
09/19/2014 129.51 129.8 124.54 126.06 1,417,687
09/18/2014 128.81 130.83 126.31 129.28 1,477,564
09/17/2014 124 130.59 123.73 128.65 2,235,879
09/16/2014 121 124.42 120.4 124.13 1,073,370
09/15/2014 124 124 120.16 121.58 1,230,832
09/12/2014 125 125.24 122.88 124.16 893,530
09/11/2014 123.45 126.5584 122.55 125.63 1,283,340
09/10/2014 119.46 123.71 119.1001 123.55 889,482
09/09/2014 121.78 123.05 118.47 119.14 1,158,989
09/08/2014 120.35 124.5 120 120.63 897,950
09/05/2014 121 121.05 116.71 120.76 1,104,101
09/04/2014 121.01 122.83 120.14 121.08 1,284,599
09/03/2014 121.13 121.5 118.21 119.9 853,192
09/02/2014 120.54 121.75 119.645 120.78 1,089,286
08/29/2014 119.7 121.65 118.82 119.96 1,107,293
08/28/2014 117.06 119.23 116.5 117.79 794,748
08/27/2014 116.38 118.47 114.5 117.95 1,183,194
08/26/2014 114.96 116.9 114.61 115.94 559,429
08/25/2014 116.44 117 114.2508 114.96 806,976
08/22/2014 111.01 115.94 110.9 115.57 1,481,484
08/21/2014 111.2 111.4 110 111.1 570,503
08/20/2014 110.05 111.54 109.72 110.61 362,213
08/19/2014 110.9 111.92 109.75 110.71 461,868
08/18/2014 109.99 110.9 108.33 110.62 519,453
08/15/2014 109.71 110.86 107.53 109.24 697,920
08/14/2014 112.4 112.52 108.23 109.45 1,108,110
08/13/2014 114.33 114.49 110.82 112.57 1,637,855
08/12/2014 114.5 115.485 112.04 114.24 865,215
08/11/2014 114.57 117.1999 113.0691 115.11 1,081,422
08/08/2014 114.51 115.6472 112.56 114.39 1,586,331
08/07/2014 109.85 120.86 109 113.69 8,199,083
08/06/2014 96.48 99.68 96.26 98.91 1,292,166
08/05/2014 98 98.71 95.38 97.13 1,207,866
08/04/2014 98.42 100.3745 97.01 98.3 839,331
*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?