Quantcast
SSYS

Stratasys, Ltd. Ordinary Shares (Israel) Historical Stock Prices

$23.86
*  
0.20
0.83%
Get SSYS Alerts
*Delayed - data as of Apr. 18, 2019 11:09 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

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.
11:09 24.01 24.01 23.47 23.86 107,370
04/17/2019 24.48 24.57 23.84 24.06 303,000
04/16/2019 24.6 24.77 24.32 24.37 319,436
04/15/2019 24.65 24.85 24.44 24.49 408,731
04/12/2019 24.6 24.88 24.37 24.6 244,500
04/11/2019 24.54 24.67 24.28 24.44 224,384
04/10/2019 24.32 24.51 24.1 24.51 414,762
04/09/2019 24.72 24.88 24.36 24.37 254,061
04/08/2019 25 25 24.55 24.78 342,506
04/05/2019 24.73 25.3 24.56 25.22 442,015
04/04/2019 24.97 25.17 24.29 24.66 324,058
04/03/2019 24.76 25.25 24.68 25.02 422,915
04/02/2019 24.37 24.7799 24.23 24.59 433,668
04/01/2019 24 24.42 24 24.38 312,914
03/29/2019 23.81 23.93 23.59 23.82 215,108
03/28/2019 23.41 23.84 23.4 23.55 228,357
03/27/2019 23.6 23.71 23.1 23.41 345,928
03/26/2019 23.59 23.75 23.33 23.53 283,562
03/25/2019 23.38 23.49 22.55 23.38 466,050
03/22/2019 24.24 24.43 23.36 23.41 670,246
03/21/2019 23.91 24.57 23.56 24.39 340,864
03/20/2019 23.93 24.16 23.5 23.9 308,607
03/19/2019 24.05 24.24 23.76 23.85 445,167
03/18/2019 23.93 23.97 23.27 23.9 391,149
03/15/2019 23.88 24.12 23.75 23.8 820,526
03/14/2019 24.11 24.28 23.53 23.88 483,834
03/13/2019 23.89 24.38 23.83 24.15 566,264
03/12/2019 23.84 23.99 23.66 23.82 481,975
03/11/2019 23.23 24.045 23.11 23.76 522,694
03/08/2019 23.1 23.69 22.97 23.24 1,047,664
03/07/2019 24 24.5 22.5 22.95 2,790,828
03/06/2019 26.9 27 26.62 26.66 778,943
03/05/2019 27.04 27.14 26.78 27 578,289
03/04/2019 26.79 27.34 26.56 27.12 905,086
03/01/2019 28.6 28.6006 26.695 26.81 1,607,903
02/28/2019 28.57 28.57 27.75 28.46 685,297
02/27/2019 28.43 28.84 28.14 28.67 555,873
02/26/2019 28.26 28.76 27.88 28.53 420,398
02/25/2019 28.13 28.77 28.1 28.33 558,587
02/22/2019 27.85 28.11 27.65 28.03 457,516
02/21/2019 28.39 28.57 27.54 27.76 711,933
02/20/2019 28.13 28.65 28.13 28.4 391,630
02/19/2019 27.92 28.59 27.9 28.03 729,381
02/15/2019 28.32 28.68 28.08 28.29 875,659
02/14/2019 27.91 28.37 27.85 28.21 572,245
02/13/2019 27.73 28.33 27.59 27.95 1,004,034
02/12/2019 26.27 27.97 25.91 27.69 1,237,763
02/11/2019 26.1 26.69 25.75 26.28 466,767
02/08/2019 25.24 26.19 25.205 25.94 367,896
02/07/2019 26.37 26.37 25 25.49 727,314
02/06/2019 26.56 27.16 26.36 26.66 634,989
02/05/2019 26.1 26.59 26.0027 26.58 559,810
02/04/2019 25.81 26.22 25.3528 26.19 431,611
02/01/2019 25.55 25.9 25.25 25.66 574,580
01/31/2019 24.53 25.6 24.505 25.53 942,296
01/30/2019 24.2 24.72 23.7 24.52 823,266
01/29/2019 23.74 25.18 23.72 24.07 1,777,612
01/28/2019 22 22.44 21.7 22.28 365,472
01/25/2019 21.91 22.46 21.51 22.32 576,653
01/24/2019 21.03 21.75 21.03 21.53 498,572
01/23/2019 20.65 21.17 20.65 21.05 423,995
01/22/2019 21.2 21.32 20.4 20.57 372,475
01/18/2019 21.01 21.4296 20.86 21.28 413,358
01/17/2019 20.88 21.245 20.55 20.95 464,242
*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?



Smart Portfolio