Stratasys Ltd (SSYS)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 5.59540889527 | 6.97 | 7.77 | 6.81 | 543009 | 7.29106393 | CS |
| 4 | -0.61 | -7.65370138018 | 7.97 | 8.04 | 6.05 | 703715 | 6.94073896 | CS |
| 12 | -1.08 | -12.7962085308 | 8.44 | 9.65 | 6.05 | 516085 | 7.66998922 | CS |
| 26 | -3.99 | -35.154185022 | 11.35 | 12.07 | 6.05 | 519659 | 8.65566666 | CS |
| 52 | -4.98 | -40.3565640194 | 12.34 | 14.93 | 6.05 | 577271 | 10.66625679 | CS |
| 156 | -15.08 | -67.201426025 | 22.44 | 42.83 | 6.05 | 712747 | 17.44565791 | CS |
| 260 | -16.08 | -68.6006825939 | 23.44 | 56.95 | 6.05 | 896008 | 20.44901567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 7.36 | -0.12 | -1.60 | 7.46 | 7.77 | 7.345 | 524811 |
| 1726612500 | 7.48 | 0.06 | 0.81 | 7.48 | 7.75 | 7.465 | 552969 |
| 1726526100 | 7.42 | 0.37 | 5.25 | 7.43 | 7.66 | 7.2 | 770720 |
| 1726266900 | 7.05 | -0.01 | -0.14 | 7.08 | 7.3844 | 6.92 | 545547 |
| 1726180500 | 7.06 | 0.29 | 4.28 | 6.85 | 7.15 | 6.81 | 445156 |
| 1726094100 | 6.77 | 0.37 | 5.78 | 6.4 | 6.79 | 6.2801 | 618020 |
| 1726007700 | 6.4 | 0.02 | 0.31 | 6.35 | 6.48 | 6.2699999 | 445733 |
| 1725921300 | 6.38 | 0.22 | 3.57 | 6.24 | 6.39 | 6.1 | 639707 |
| 1725662100 | 6.16 | -0.3 | -4.64 | 6.46 | 6.5 | 6.08 | 840979 |
| 1725575700 | 6.46 | -0.15 | -2.27 | 6.6 | 6.705 | 6.44 | 554159 |
| 1725489300 | 6.61 | -0.36 | -5.16 | 6.96 | 7 | 6.415 | 986962 |
| 1725402900 | 6.97 | 0.1 | 1.46 | 6.72 | 7 | 6.66 | 989764 |
| 1725057300 | 6.87 | -0.05 | -0.72 | 6.8 | 6.87 | 6.57 | 997501 |
| 1724970900 | 6.92 | -0.76 | -9.90 | 6.28 | 6.96 | 6.05 | 3297073 |
| 1724884500 | 7.68 | -0.03 | -0.39 | 7.73 | 7.76 | 7.55 | 469546 |
| 1724798100 | 7.71 | -0.13 | -1.66 | 7.83 | 7.83 | 7.67 | 308750 |
| 1724711700 | 7.84 | -0.06 | -0.76 | 7.97 | 8 | 7.81 | 152680 |
| 1724452500 | 7.9 | 0.17 | 2.20 | 7.8 | 8.0399999 | 7.71 | 231920 |
| 1724366100 | 7.73 | -0.23 | -2.89 | 7.97 | 8.0399999 | 7.72 | 197725 |
| 1724279700 | 7.96 | 0.17 | 2.18 | 7.8 | 7.97 | 7.66 | 240069 |
| 1724193300 | 7.79 | 0.01 | 0.13 | 7.8 | 7.96 | 7.64 | 265460 |
| 1724106900 | 7.78 | 0.26 | 3.46 | 7.61 | 7.82 | 7.53 | 570755 |
| 1723847700 | 7.52 | -0.04 | -0.53 | 7.49 | 7.74 | 7.42 | 276485 |
| 1723761300 | 7.56 | 0.32 | 4.42 | 7.37 | 7.65 | 7.37 | 397777 |
| 1723674900 | 7.24 | -0.11 | -1.50 | 7.36 | 7.39 | 7.08 | 383519 |
| 1723588500 | 7.35 | 0.26 | 3.67 | 7.19 | 7.44 | 7.08 | 456428 |
| 1723502100 | 7.09 | -0.11 | -1.53 | 7.22 | 7.2455 | 7.075 | 293550 |
| 1723242900 | 7.2 | -0.06 | -0.83 | 7.21 | 7.37 | 7.04 | 1234926 |
| 1723156500 | 7.26 | 0.04 | 0.55 | 7.32 | 7.45 | 7.23 | 446172 |
| 1723070100 | 7.22 | -0.34 | -4.50 | 7.65 | 7.72 | 7.22 | 327739 |
| 1722983700 | 7.56 | 0 | 0.00 | 7.56 | 7.68 | 7.47 | 369156 |
| 1722897300 | 7.56 | -0.31 | -3.94 | 7.5 | 7.73 | 7.39 | 403175 |
| 1722638100 | 7.87 | -0.41 | -4.95 | 8.02 | 8.045 | 7.76 | 813685 |
| 1722551700 | 8.28 | -0.28 | -3.27 | 8.56 | 8.6 | 8.02 | 691341 |
| 1722465300 | 8.56 | 0.13 | 1.54 | 8.58 | 8.98 | 8.44 | 726055 |
| 1722378900 | 8.43 | -0.13 | -1.52 | 8.6 | 8.6649999 | 8.4149999 | 316932 |
| 1722292500 | 8.56 | -0.35 | -3.93 | 8.8699999 | 8.88 | 8.52 | 346316 |
| 1722033300 | 8.91 | 0.05 | 0.56 | 9 | 9 | 8.685 | 268562 |
| 1721946900 | 8.86 | 0.13 | 1.49 | 8.69 | 9.09 | 8.68 | 283341 |
| 1721860500 | 8.73 | -0.32 | -3.54 | 8.97 | 9.07 | 8.67 | 345855 |
| 1721774100 | 9.05 | -0.1 | -1.09 | 9.07 | 9.2 | 9.02 | 191258 |
| 1721687700 | 9.15 | -0.05 | -0.54 | 9.38 | 9.38 | 8.9802 | 183336 |
| 1721428500 | 9.2 | 0.17 | 1.88 | 9 | 9.2198 | 8.88 | 305278 |
| 1721342100 | 9.03 | -0.4 | -4.24 | 9.51 | 9.55 | 8.94 | 311929 |
| 1721255700 | 9.43 | -0.05 | -0.53 | 9.31 | 9.65 | 9.25 | 572381 |
| 1721169300 | 9.48 | 0.62 | 7.00 | 8.9 | 9.575 | 8.9 | 645154 |
| 1721082900 | 8.86 | -0.28 | -3.01 | 9.21 | 9.25 | 8.8 | 383881 |
| 1720823700 | 9.135 | 0.33 | 3.81 | 8.93 | 9.2577 | 8.8 | 539106 |
| 1720737300 | 8.8 | 0.29 | 3.41 | 8.67 | 8.99 | 8.6167 | 506826 |
| 1720650900 | 8.51 | -0.03 | -0.35 | 8.55 | 8.6199999 | 8.433 | 384175 |
| 1720564500 | 8.5399999 | -0.31 | -3.50 | 8.8699999 | 8.875 | 8.53 | 393899 |
| 1720478100 | 8.85 | -0.01 | -0.11 | 8.88 | 9.125 | 8.7901 | 451900 |
| 1720218900 | 8.86 | 0.26 | 3.02 | 8.55 | 8.92 | 8.51 | 298907 |
| 1720040640 | 8.6 | 0.27 | 3.24 | 8.38 | 8.8699999 | 8.35 | 333975 |
| 1719959700 | 8.33 | 0.03 | 0.36 | 8.32 | 8.5399999 | 8.27 | 393252 |
| 1719873300 | 8.3 | -0.09 | -1.07 | 8.3699999 | 8.57 | 8.1666 | 494554 |
| 1719614100 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1719527700 | 8.39 | -0.01 | -0.12 | 8.44 | 8.485 | 8.2 | 360299 |
| 1719441300 | 8.4 | 0.26 | 3.19 | 8.09 | 8.57 | 8.08 | 499387 |
| 1719354900 | 8.14 | -0.09 | -1.09 | 8.19 | 8.2 | 8.07 | 611781 |
| 1719268500 | 8.23 | -0.06 | -0.72 | 8.26 | 8.4007 | 8.19 | 676578 |
| 1719009300 | 8.2899999 | 0.1 | 1.22 | 8.17 | 8.3123 | 8.07 | 1831430 |
| 1718922900 | 8.19 | -0.02 | -0.24 | 8.27 | 8.34 | 8.02 | 727419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
