Stratasys Ltd (SSYS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.68539325843 | 8.9 | 9.65 | 8.88 | 403616 | 9.32392783 | CS |
| 4 | 0.86 | 10.5006105006 | 8.19 | 9.65 | 8.07 | 426112 | 8.77881521 | CS |
| 12 | -0.77 | -7.84114052953 | 9.82 | 10.08 | 8.02 | 551866 | 8.95181597 | CS |
| 26 | -5.01 | -35.6330014225 | 14.06 | 14.22 | 8.02 | 462073 | 10.22548989 | CS |
| 52 | -11.22 | -55.3527380365 | 20.27 | 20.44 | 8.02 | 650064 | 12.25270046 | CS |
| 156 | -11.51 | -55.9824902724 | 20.56 | 42.83 | 8.02 | 732472 | 18.1365876 | CS |
| 260 | -19.94 | -68.7823387375 | 28.99 | 56.95 | 8.02 | 895436 | 20.82501025 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 9.1199999 | -0.08 | -0.87 | 9.38 | 9.38 | 8.9802 | 139519 |
| 1721428500 | 9.2 | 0.17 | 1.88 | 8.8801 | 9.2198 | 8.88 | 297362 |
| 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 | 555330 |
| 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 | 8.67 | 503350 |
| 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 | -0.08 | -0.95 | 8.3699999 | 8.57 | 8.1666 | 494554 |
| 1719614100 | 8.38 | -0.01 | -0.12 | 8.47 | 8.55 | 8.19 | 490474 |
| 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 |
| 1718750100 | 8.21 | 0.01 | 0.12 | 8.18 | 8.43 | 8.06 | 697425 |
| 1718663700 | 8.2 | -0.22 | -2.61 | 8.3 | 8.38 | 8.09 | 1275590 |
| 1718404500 | 8.42 | -0.46 | -5.18 | 8.81 | 8.85 | 8.3798 | 652933 |
| 1718318100 | 8.88 | -0.1 | -1.11 | 8.97 | 9.1212 | 8.82 | 674534 |
| 1718231700 | 8.98 | -0.13 | -1.37 | 9.3699999 | 9.45 | 8.95 | 396852 |
| 1718145300 | 9.105 | -0.32 | -3.34 | 9.34 | 9.35 | 9.06 | 414419 |
| 1718058900 | 9.42 | 0.37 | 4.09 | 8.99 | 9.48 | 8.95 | 634065 |
| 1717799700 | 9.05 | -0.62 | -6.41 | 9.35 | 9.45 | 8.9904 | 844170 |
| 1717713300 | 9.67 | 0.7 | 7.80 | 8.9 | 9.85 | 8.7901 | 1537988 |
| 1717626900 | 8.97 | 0.27 | 3.10 | 8.76 | 9.0999 | 8.7051 | 1166311 |
| 1717540500 | 8.7 | 0.03 | 0.35 | 8.58 | 8.75 | 8.53 | 299608 |
| 1717454100 | 8.67 | 0.01 | 0.12 | 8.68 | 8.7899999 | 8.5399999 | 750909 |
| 1717194900 | 8.66 | -0.36 | -3.99 | 9.05 | 9.05 | 8.58 | 758508 |
| 1717108500 | 9.02 | 0.2 | 2.27 | 9.47 | 9.69 | 8.972 | 967043 |
| 1717022100 | 8.82 | -0.32 | -3.50 | 8.91 | 9.1097 | 8.78 | 761848 |
| 1716935700 | 9.14 | 0.08 | 0.88 | 9.15 | 9.34 | 9.02 | 387754 |
| 1716590100 | 9.06 | 0.02 | 0.22 | 9.0399999 | 9.19 | 8.93 | 357303 |
| 1716503700 | 9.0399999 | -0.07 | -0.77 | 9.15 | 9.185 | 8.94 | 472853 |
| 1716417300 | 9.11 | -0.15 | -1.62 | 9.23 | 9.28 | 9.06 | 371737 |
| 1716330900 | 9.26 | -0.34 | -3.49 | 9.5399999 | 9.5892 | 9.26 | 296063 |
| 1716244500 | 9.595 | -0.19 | -1.89 | 9.78 | 9.9 | 9.58 | 400255 |
| 1715985300 | 9.78 | 0.08 | 0.82 | 9.75 | 9.8008 | 9.65 | 310521 |
| 1715898900 | 9.7 | -0.01 | -0.10 | 9.6199999 | 9.7899999 | 9.6 | 457042 |
| 1715812500 | 9.71 | -0.05 | -0.51 | 9.94 | 9.955 | 9.635 | 283148 |
| 1715726100 | 9.76 | 0.22 | 2.31 | 9.7 | 9.98 | 9.56 | 892458 |
| 1715639700 | 9.5399999 | 0.08 | 0.85 | 9.55 | 9.83 | 9.48 | 840406 |
| 1715380500 | 9.46 | -0.01 | -0.11 | 9.47 | 9.5 | 9.2 | 399175 |
| 1715294100 | 9.47 | 0.24 | 2.60 | 9.23 | 9.57 | 9.18 | 500179 |
| 1715207700 | 9.23 | -0.41 | -4.25 | 9.56 | 9.64 | 9.18 | 505631 |
| 1715121300 | 9.64 | -0.2 | -2.03 | 9.82 | 9.9 | 9.635 | 231935 |
| 1715034900 | 9.84 | 0.12 | 1.23 | 9.78 | 9.98 | 9.66 | 240514 |
| 1714775700 | 9.72 | 0.07 | 0.73 | 9.84 | 10.05 | 9.66 | 327024 |
| 1714689300 | 9.65 | -0.04 | -0.41 | 9.84 | 9.88 | 9.63 | 206284 |
| 1714602900 | 9.69 | -0.03 | -0.31 | 9.72 | 9.94 | 9.56 | 169079 |
| 1714516500 | 9.72 | -0.3 | -2.99 | 9.82 | 10.08 | 9.71 | 418722 |
| 1714430100 | 10.02 | 0 | 0.00 | 10.1 | 10.26 | 9.965 | 311341 |
| 1714170900 | 10.02 | 0.26 | 2.66 | 9.83 | 10.14 | 9.6199999 | 466495 |
| 1714084500 | 9.76 | -0.11 | -1.11 | 9.83 | 9.83 | 9.575 | 443870 |
| 1713998100 | 9.8699999 | -0.02 | -0.20 | 9.86 | 9.95 | 9.81 | 381074 |
| 1713911700 | 9.89 | 0.06 | 0.61 | 9.77 | 10.1 | 9.77 | 262015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
