Stratasys, Ltd. - Common Stock (SSYS)

Historical Prices For Stratasys, Ltd. - Common Stock (SSYS)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	9.10	9.26	8.57	8.75	677,714	8.75
4/03/2025	9.43	9.70	9.34	9.44	496,327	9.44
4/02/2025	9.69	9.99	9.69	9.98	311,422	9.98
4/01/2025	9.76	9.89	9.63	9.80	350,935	9.80
3/31/2025	9.89	10.04	9.67	9.79	631,289	9.79
3/28/2025	10.22	10.23	9.96	10.12	342,091	10.12
3/27/2025	10.11	10.29	9.92	10.29	383,160	10.29
3/26/2025	10.27	10.32	10.04	10.15	279,377	10.15
3/25/2025	10.35	10.44	10.23	10.23	333,880	10.23
3/24/2025	10.34	10.42	10.22	10.35	231,919	10.35
3/21/2025	10.31	10.44	10.17	10.19	600,862	10.19
3/20/2025	10.37	10.55	10.20	10.46	302,622	10.46
3/19/2025	10.17	10.47	10.17	10.45	349,043	10.45
3/18/2025	10.15	10.19	9.97	10.16	279,692	10.16
3/17/2025	9.81	10.41	9.81	10.22	730,914	10.22
3/14/2025	9.75	10.04	9.69	9.87	380,712	9.87
3/13/2025	9.63	9.83	9.51	9.63	334,076	9.63
3/12/2025	10.00	10.00	9.68	9.72	667,202	9.72
3/11/2025	9.49	9.75	9.28	9.70	590,713	9.70
3/10/2025	9.48	9.64	9.35	9.51	648,128	9.51
3/07/2025	9.61	9.86	9.26	9.83	512,019	9.83
3/06/2025	10.02	10.20	9.49	9.74	1,247,659	9.74
3/05/2025	9.89	10.57	9.61	10.35	1,152,839	10.35
3/04/2025	10.24	10.78	10.07	10.61	871,003	10.61
3/03/2025	10.64	10.83	10.30	10.43	498,812	10.43
2/28/2025	10.51	10.71	10.32	10.57	292,922	10.57
2/27/2025	10.63	10.79	10.58	10.65	297,832	10.65
2/26/2025	10.60	10.96	10.60	10.74	283,741	10.74
2/25/2025	10.94	11.12	10.58	10.70	496,931	10.70
2/24/2025	11.26	11.31	10.96	11.06	548,505	11.06
2/21/2025	11.63	11.76	11.09	11.19	566,653	11.19
2/20/2025	11.81	11.88	11.44	11.52	511,457	11.52
2/19/2025	11.80	11.98	11.80	11.92	307,346	11.92
2/18/2025	12.00	12.15	11.80	11.89	441,351	11.89
2/14/2025	11.89	12.22	11.78	11.99	391,989	11.99
2/13/2025	11.63	11.88	11.54	11.77	598,699	11.77
2/12/2025	11.51	11.86	11.42	11.56	492,655	11.56
2/11/2025	11.83	12.05	11.56	11.64	537,691	11.64
2/10/2025	12.11	12.39	11.93	12.06	619,856	12.06
2/07/2025	12.81	12.83	12.18	12.19	1,117,604	12.19
2/06/2025	12.59	12.88	12.32	12.85	820,984	12.85
2/05/2025	12.50	12.58	12.21	12.52	740,615	12.52
2/04/2025	11.56	12.51	11.45	12.45	3,115,933	12.45
2/03/2025	10.84	11.41	10.48	11.31	4,658,840	11.31
1/31/2025	9.38	9.62	9.17	9.31	293,138	9.31
1/30/2025	9.60	9.91	9.37	9.38	580,024	9.38
1/29/2025	9.60	9.73	9.42	9.60	193,274	9.60
1/28/2025	9.83	9.86	9.33	9.68	476,846	9.68
1/27/2025	9.70	9.96	9.54	9.78	436,939	9.78
1/24/2025	9.27	10.12	9.25	9.85	1,127,050	9.85
1/23/2025	9.22	9.30	9.11	9.21	346,177	9.21
1/22/2025	9.56	9.69	9.22	9.32	285,541	9.32
1/21/2025	9.01	9.64	9.00	9.53	602,612	9.53
1/17/2025	9.15	9.21	8.93	8.98	307,326	8.98
1/16/2025	8.81	9.20	8.75	9.02	330,644	9.02
1/15/2025	8.87	9.04	8.66	8.76	444,745	8.76
1/14/2025	8.92	9.10	8.55	8.58	275,629	8.58
1/13/2025	9.06	9.06	8.36	8.87	911,116	8.87
1/10/2025	8.89	9.18	8.85	9.13	393,009	9.13
1/08/2025	9.10	9.10	8.81	9.00	437,523	9.00
1/07/2025	9.51	9.73	9.07	9.19	281,948	9.19
1/06/2025	9.20	9.65	9.13	9.46	445,113	9.46