SSYS

Stratasys, Ltd. Historical Stock Prices

$117.7
*  
0.22
0.19%
Get SSYS Alerts
*Delayed - data as of Oct. 24, 2014 12:16 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
12:16  117.90  118.75  116.99  117.70 235,621
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
08/01/2014 99.7 100.5 96.43 98.12 1,222,681
07/31/2014 101.75 103.46 99.88 100.58 1,220,055
07/30/2014 103.73 105.55 103.15 104.95 622,349
07/29/2014 102.15 104.6 101.76 102.98 834,636
07/28/2014 103.9 104.82 101.32 101.68 670,836
07/25/2014 103.73 105.42 103.201 103.94 398,370
07/24/2014 103.76 104.5 102.77 104.26 400,598
07/23/2014 103.74 106.14 103.04 103.5 461,332
07/22/2014 103.75 105.11 102.1026 103.16 640,714
07/21/2014 104.41 104.41 102.3301 103.11 528,289
07/18/2014 101.95 105 101.8 104.4 496,060
07/17/2014 102.5 105 101.74 102.28 711,090
07/16/2014 105 105.89 102.6 102.7 558,687
07/15/2014 107.06 107.53 102.9 104.04 974,555
07/14/2014 106.03 107.468 103.662 104.62 819,024
07/11/2014 103.86 105.6788 103.4001 104.37 527,350
07/10/2014 102.53 105.73 101 103.3 939,237
07/09/2014 106.19 108.4 104.39 104.98 783,032
07/08/2014 112.65 112.822 102.6701 105.31 2,540,675
07/07/2014 116.5 116.928 113.2 113.58 731,667
07/03/2014 116.19 116.95 114.12 116.2 545,287
07/02/2014 115.99 118.84 114.11 116.28 1,100,015
07/01/2014 114.52 128.59 114.49 116.22 6,743,482
06/30/2014 112 115.38 111.82 113.63 928,759
06/27/2014 109 112.85 108.61 112.14 1,845,857
06/26/2014 108.81 109.6 107.16 109.13 775,248
06/25/2014 107.4 109.21 106.5907 108.51 915,255
06/24/2014 107.74 109.9 105.78 107.92 1,518,933
06/23/2014 102.28 108.9 102.15 108.66 1,350,988
06/20/2014 102.8 102.8999 100.89 102.12 666,472
06/19/2014 102.37 103.26 100 101.62 711,365
06/18/2014 103.54 103.69 100.83 102.53 1,021,862
06/17/2014 98.07 104.4 98.065 102.3 1,429,913
06/16/2014 95.29 98.51 95.02 97.79 888,277
06/13/2014 94.24 96.02 93.53 95.6 780,538
06/12/2014 92.58 95.28 92.09 94.07 1,058,049
06/11/2014 90.57 93.39 90.445 93.12 835,419
06/10/2014 90.89 92.76 89.75 91.39 1,072,156
06/09/2014 91.55 92.69 89.93 89.96 918,062
06/06/2014 92.08 93.49 90.29 91.75 805,159
06/05/2014 90.78 92.16 89.06 91.64 968,761
06/04/2014 91.34 91.49 90.09 90.3 640,094
06/03/2014 92.49 93.0875 90.78 91.5 868,615
06/02/2014 92.95 93.3121 91.32 93.25 738,773
05/30/2014 94.4 95.05 91.74 93.02 775,105
05/29/2014 95.01 96.2801 93.26 94.03 1,000,016
05/28/2014 94 95.33 93.1 94.66 1,468,855
05/27/2014 95.67 98.05 94.7118 94.79 1,638,742
05/23/2014 95.03 95.79 92.6 94.82 1,000,556
05/22/2014 88.21 95.85 88.21 94.57 1,786,532
05/21/2014 88.12 89.4 87.8 88.2 652,893
05/20/2014 89.52 90.61 87.42 88.041 962,706
05/19/2014 88.79 90.47 88.1 89.31 787,169
05/16/2014 89.44 89.64 86.5 89.27 1,059,262
05/15/2014 89.31 90.07 86 88.44 1,588,438
05/14/2014 89.6 92.04 89.36 90.31 1,212,872
05/13/2014 89.04 91.67 88.28 89.6 986,386
05/12/2014 89.64 90.54 87.02 89.42 1,756,319
05/09/2014 88.27 89.92 85.3 89.9 3,602,746
05/08/2014 93.35 97.9 92.5604 94.32 1,318,989
05/07/2014 97.03 97.87 92.88 94.22 1,185,687
05/06/2014 98.99 100.88 96.54 96.95 968,722
05/05/2014 96.88 99.09 96.3704 99.05 909,101
05/02/2014 98 98.7931 96.01 97.54 1,394,840
05/01/2014 96.32 102.16 96.048 98.8 1,349,386
04/30/2014 93.36 97.3533 93.36 96.87 1,195,473
04/29/2014 94.43 95.65 90.653 94.26 2,648,921
04/28/2014 101.29 101.31 94.25 97.08 1,605,444
04/25/2014 101.26 102.43 99.0301 99.38 881,758
04/24/2014 103.16 103.35 100.335 102.71 733,480
04/23/2014 105.4 105.55 101.071 102.4 731,281
04/22/2014 101.33 105.91 101.29 105.4 1,269,141
04/21/2014 100.25 101.6 99.59 101.36 769,377
04/17/2014 100.2 102.35 97.34 100.21 1,152,183
04/16/2014 98.43 100.52 96.28 100.46 987,926
04/15/2014 97.37 98.32 94.8075 97.5 1,462,086
04/14/2014 97.16 100.57 95.55 96.78 1,962,210
04/11/2014 95.7 98.24 93.7 94.58 1,707,869
04/10/2014 104.5 105 95.66 97.29 1,932,197
04/09/2014 102.95 104.64 101.37 104.366 1,209,975
04/08/2014 100.11 104.2 99.09 102.279 1,835,478
04/07/2014 107.07 108.381 98.45 101.54 2,554,729
04/04/2014 113.55 115.75 109.2 109.37 1,930,165
04/03/2014 112.65 115.64 112.2 112.32 1,629,461
04/02/2014 113 114.41 109.75 111.81 1,623,378
04/01/2014 108.45 111.703 108.04 110.97 1,152,737
03/31/2014 105.68 107.68 104.75 106.09 969,454
03/28/2014 103.5 106.75 102.74 104.43 1,025,086
03/27/2014 102.89 106.6325 100.46 104.05 1,407,201
03/26/2014 108 108.2 103.451 103.64 1,357,493
03/25/2014 108 108.67 106.51 107.8 886,522
03/24/2014 110.28 111.49 106.01 107.02 1,517,071
03/21/2014 114.01 114.5 106.12 106.45 1,991,677
03/20/2014 113.24 116.847 112.3 114.33 951,484
03/19/2014 117.92 117.964 115.03 116.23 653,279
03/18/2014 113.97 117.54 113.97 117.29 896,509
03/17/2014 112.41 114.5 112.2101 113.54 634,134
03/14/2014 111.66 113.11 109.42 111.94 919,696
03/13/2014 115.22 116.49 110.57 112.69 1,232,571
03/12/2014 112.77 116.06 111.2648 114.64 1,119,911
03/11/2014 113.01 115.2 112.1 113.1 1,195,191
03/10/2014 110.17 113.38 110.11 112.41 1,555,200
03/07/2014 117.01 117.5 112.5 114.5 1,548,207
03/06/2014 120.19 120.68 115.55 116.05 1,542,263
03/05/2014 123.19 123.309 117.09 119.08 1,877,670
03/04/2014 125.77 127.7 122.76 123.05 1,057,554
03/03/2014 125.09 128.15 122.36 123.99 1,621,591
02/28/2014 129.12 131.09 125.42 127.13 1,832,227
02/27/2014 125.98 128.46 125.751 127.15 921,440
02/26/2014 127.54 128.71 125.02 126.6 982,565
02/25/2014 126.21 128.9355 125.78 127.61 1,052,638
02/24/2014 126.79 126.9999 123.32 125.31 1,064,846
02/21/2014 128 128.89 126.26 126.52 713,315
02/20/2014 124.54 128.34 124.21 127.11 844,604
02/19/2014 127.58 127.8 123.82 125.84 1,273,114
02/18/2014 124.94 129.26 124.64 125.89 1,816,915
02/14/2014 120.15 124.56 120.11 123.69 1,575,350
02/13/2014 113.96 118.98 113.39 118.23 1,109,702
02/12/2014 111.26 115.6 111.25 114.8 1,291,740
02/11/2014 113.33 113.569 110.59 110.78 908,172
02/10/2014 112.96 114.34 111.04 112.56 1,009,786
02/07/2014 113.05 114.85 110.4701 112.43 1,096,811
02/06/2014 109.85 114.49 109.51 112.2 1,152,965
02/05/2014 108.06 116.12 102.2101 110.75 3,853,169
02/04/2014 114.65 118.5 112.8 118.03 1,117,425
02/03/2014 120.09 121.915 110.84 114.31 1,834,903
01/31/2014 120.16 122.9 119.111 120.56 1,070,582
01/30/2014 120.87 122.97 119.99 121.72 987,767
01/29/2014 120.83 122.26 117.621 119 873,573
01/28/2014 118.4 121.91 117.3707 121.37 991,485
01/27/2014 119.05 119.96 111.5506 118.03 2,009,431
01/24/2014 124.64 124.64 118.25 121.41 1,520,222
01/23/2014 125.59 127.23 123.7 126.06 852,026
01/22/2014 124.75 126.14 123.081 125.8 886,580
01/21/2014 123.23 123.96 120.7501 123.45 1,093,528
01/17/2014 124.84 125 119.9203 120.56 1,007,576
01/16/2014 123.76 125.56 122.36 124.29 894,442
01/15/2014 119.41 124.97 119.01 122.88 2,282,303
01/14/2014 124.325 126.41 113 119.37 5,807,612
01/13/2014 134.4 135.37 129.28 130 914,120
01/10/2014 134 134.4 131.72 133.65 540,536
01/09/2014 135.87 135.88 131.4 133.25 625,553
01/08/2014 132.24 133.6 130.07 133.21 993,122
01/07/2014 130.99 131.47 128.29 130.95 1,031,144
01/06/2014 136.47 136.53 127.66 127.98 1,842,983
01/03/2014 134.55 138.1 134.55 136.46 813,072
01/02/2014 135.07 135.52 130.5 134.01 865,363
12/31/2013 131.38 134.87 130.7827 134.7 856,318
12/30/2013 129.27 131.185 129 130.53 453,204
12/27/2013 132.2 132.81 127.671 129 720,721
12/26/2013 127.78 131.09 127 130.33 786,905
12/24/2013 131 131.21 124.22 125.92 1,208,786
12/23/2013 127.5 132.38 127.5 131.27 1,165,050
12/20/2013 122.82 128.92 122.27 125.87 1,830,728
12/19/2013 120 123.93 119.21 122.81 933,067
12/18/2013 118.01 120.13 116.64 120.11 820,494
12/17/2013 117.95 118.94 115.89 118.46 732,039
12/16/2013 120.26 120.943 117 117.92 722,827
12/13/2013 120.48 122.9 118.27 119.99 718,172
12/12/2013 119.12 121.48 118.19 119.51 647,249
12/11/2013 123.55 124.36 118.4101 118.76 804,474
12/10/2013 119.7 121.96 118.75 121.26 970,072
12/09/2013 117.17 118.97 115.27 117.67 862,703
12/06/2013 121.99 122.5 116.62 117 1,164,398
12/05/2013 122.87 123.44 119.66 120.59 718,617
12/04/2013 123 124.81 120.23 122.82 718,284
12/03/2013 120.902 123.52 119.06 122.49 1,505,837
12/02/2013 117.94 119.83 116.5 118.84 718,858
11/29/2013 119.75 119.75 116.22 117.77 386,441
11/27/2013 118.61 120.35 117.25 118.57 574,694
11/26/2013 117.07 119.049 114.5836 118.15 787,549
11/25/2013 118.53 119.38 115.801 117.78 943,844
11/22/2013 120 120.5 114.375 116.97 1,108,962
11/21/2013 113.47 118 113 117.01 1,510,392
11/20/2013 120.06 121.04 108 112.24 3,234,484
11/19/2013 127.79 128.5 115.58 116.92 2,720,962
11/18/2013 127 134 125.72 128.17 2,537,575
11/15/2013 125.82 126.96 124.32 124.98 896,445
11/14/2013 127.28 127.49 123.25 124.102 908,232
11/13/2013 122.9 126.6 122.33 125.35 866,666
11/12/2013 125.84 126.17 122.75 124.274 1,325,795
11/11/2013 119.7 128.75 119.54 127.116 2,165,156
11/08/2013 119.42 121.2 116 119.049 1,364,664
11/07/2013 119.2 124.16 117.4 118.15 2,934,438
11/06/2013 120 120 113.04 114.35 1,681,640
11/05/2013 115.67 120.25 115.66 118.39 1,728,807
11/04/2013 118 118.5 113.85 115.49 1,000,693
11/01/2013 114.2 117.715 113.34 117.6 1,055,710
10/31/2013 112.16 115 110.0901 113.28 1,012,356
10/30/2013 110.68 112.7525 109.1275 112.67 1,072,703
10/29/2013 106.11 109.45 104.51 108.93 988,776
10/28/2013 108.27 108.989 105.82 106.14 479,261
10/25/2013 110.25 110.49 107.88 108.01 383,659
10/24/2013 108.03 110.15 106.8 109.81 449,726
10/23/2013 108.58 108.58 105.81 107.322 616,700
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?