5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
-3.21%
3 MONTH PERFORMANCE
+3.76%
6 MONTH PERFORMANCE
+31.79%
YEAR-TO-DATE PERFORMANCE
+8.66%
1 YEAR PERFORMANCE
+0.10%
Stratasys Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $9.52 | $9.65 (1.37%) | $9.85 | $9.52 | 293,013 | $698.35 M |
| 05/01/2025 | $9.45 | $9.45 (0%) | $9.54 | $9.41 | 269,350 | $674.79 M |
| 04/30/2025 | $9.40 | $9.44 (0.43%) | $9.52 | $9.27 | 423,765 | $674.07 M |
| 04/29/2025 | $9.70 | $9.63 (-0.72%) | $9.76 | $9.52 | 390,541 | $687.64 M |
| 04/28/2025 | $9.53 | $9.66 (1.36%) | $9.74 | $9.52 | 346,156 | $689.78 M |
| 04/25/2025 | $9.36 | $9.51 (1.6%) | $9.55 | $9.32 | 316,340 | $673.86 M |
| 04/24/2025 | $9.16 | $9.42 (2.84%) | $9.49 | $9.16 | 304,300 | $667.48 M |
| 04/23/2025 | $9.36 | $9.14 (-2.35%) | $9.56 | $9.12 | 262,700 | $647.64 M |
| 04/22/2025 | $8.82 | $9.06 (2.72%) | $9.25 | $8.82 | 478,271 | $641.97 M |
| 04/21/2025 | $9.01 | $8.73 (-3.11%) | $9.02 | $8.64 | 496,133 | $618.59 M |
| 04/17/2025 | $9.39 | $9.08 (-3.3%) | $9.43 | $9.08 | 498,656 | $643.39 M |
| 04/16/2025 | $9.24 | $9.32 (0.87%) | $9.38 | $9.18 | 544,231 | $660.40 M |
| 04/15/2025 | $9.39 | $9.37 (-0.21%) | $9.77 | $9.36 | 400,009 | $663.94 M |
| 04/14/2025 | $9.29 | $9.42 (1.4%) | $9.56 | $9.17 | 666,171 | $667.48 M |
| 04/11/2025 | $9.05 | $9.09 (0.44%) | $9.15 | $8.70 | 556,400 | $644.10 M |
| 04/10/2025 | $8.88 | $8.94 (0.68%) | $9.19 | $8.78 | 329,747 | $633.47 M |
| 04/09/2025 | $8.60 | $9.11 (5.93%) | $9.40 | $8.50 | 834,438 | $645.52 M |
| 04/08/2025 | $9.24 | $8.72 (-5.63%) | $9.35 | $8.62 | 655,135 | $617.88 M |
| 04/07/2025 | $8.47 | $9.08 (7.2%) | $9.46 | $8.47 | 1.14 M | $643.39 M |
| 04/04/2025 | $9.10 | $9.02 (-0.88%) | $9.26 | $8.57 | 677,736 | $639.14 M |
| 04/03/2025 | $9.43 | $9.44 (0.11%) | $9.70 | $9.34 | 496,327 | $668.90 M |
| 04/02/2025 | $9.69 | $9.98 (2.99%) | $9.99 | $9.69 | 312,428 | $707.16 M |
| 04/01/2025 | $9.76 | $9.80 (0.41%) | $9.89 | $9.64 | 350,975 | $694.41 M |
| 03/31/2025 | $9.89 | $9.79 (-1.01%) | $10.04 | $9.67 | 631,300 | $693.70 M |
| 03/28/2025 | $10.22 | $10.12 (-0.98%) | $10.24 | $9.96 | 342,091 | $717.08 M |
| 03/27/2025 | $10.11 | $10.29 (1.78%) | $10.30 | $9.92 | 383,200 | $729.13 M |
| 03/26/2025 | $10.27 | $10.15 (-1.17%) | $10.33 | $10.04 | 279,417 | $719.21 M |
| 03/25/2025 | $10.35 | $10.23 (-1.16%) | $10.44 | $10.23 | 333,900 | $724.88 M |
| 03/24/2025 | $10.34 | $10.35 (0.1%) | $10.42 | $10.22 | 231,919 | $733.38 M |
| 03/21/2025 | $10.31 | $10.19 (-1.16%) | $10.44 | $10.17 | 610,756 | $722.04 M |
| 03/20/2025 | $10.37 | $10.46 (0.87%) | $10.55 | $10.20 | 302,695 | $741.17 M |
| 03/19/2025 | $10.17 | $10.45 (2.75%) | $10.47 | $10.17 | 349,043 | $740.47 M |
| 03/18/2025 | $10.15 | $10.16 (0.1%) | $10.19 | $9.97 | 279,700 | $719.92 M |
| 03/17/2025 | $9.81 | $10.23 (4.28%) | $10.41 | $9.81 | 730,919 | $724.88 M |
| 03/14/2025 | $9.75 | $9.87 (1.23%) | $10.04 | $9.69 | 380,712 | $699.37 M |
| 03/13/2025 | $9.63 | $9.63 (0%) | $9.83 | $9.51 | 334,076 | $682.36 M |
| 03/12/2025 | $10.00 | $9.73 (-2.7%) | $10.00 | $9.68 | 667,202 | $689.45 M |
| 03/11/2025 | $9.49 | $9.70 (2.21%) | $9.75 | $9.28 | 590,713 | $687.32 M |
| 03/10/2025 | $9.48 | $9.51 (0.32%) | $9.64 | $9.35 | 648,178 | $673.86 M |
| 03/07/2025 | $9.61 | $9.83 (2.29%) | $9.86 | $9.26 | 512,019 | $696.53 M |
| 03/06/2025 | $10.02 | $9.74 (-2.79%) | $10.20 | $9.49 | 1.25 M | $694.18 M |
| 03/05/2025 | $9.89 | $10.35 (4.65%) | $10.57 | $9.61 | 1.15 M | $737.65 M |
| 03/04/2025 | $10.24 | $10.61 (3.61%) | $10.78 | $10.07 | 877,944 | $756.19 M |
| 03/03/2025 | $10.64 | $10.43 (-1.97%) | $10.83 | $10.30 | 498,812 | $743.36 M |
| 02/28/2025 | $10.51 | $10.57 (0.57%) | $10.71 | $10.32 | 292,922 | $753.33 M |
| 02/27/2025 | $10.63 | $10.65 (0.19%) | $10.79 | $10.58 | 298,838 | $759.04 M |
| 02/26/2025 | $10.60 | $10.74 (1.32%) | $10.96 | $10.60 | 283,742 | $765.45 M |
| 02/25/2025 | $10.94 | $10.70 (-2.19%) | $11.12 | $10.58 | 497,436 | $762.60 M |
| 02/24/2025 | $11.26 | $11.06 (-1.78%) | $11.31 | $10.96 | 548,800 | $788.26 M |
| 02/21/2025 | $11.63 | $11.19 (-3.78%) | $11.76 | $11.09 | 566,653 | $797.52 M |
| 02/20/2025 | $11.81 | $11.52 (-2.46%) | $11.88 | $11.44 | 511,500 | $821.04 M |
| 02/19/2025 | $11.80 | $11.92 (1.02%) | $11.98 | $11.80 | 307,370 | $849.55 M |
| 02/18/2025 | $12.00 | $11.89 (-0.92%) | $12.15 | $11.80 | 441,400 | $847.41 M |
| 02/14/2025 | $11.89 | $11.99 (0.84%) | $12.22 | $11.78 | 392,000 | $854.54 M |
| 02/13/2025 | $11.63 | $11.77 (1.2%) | $11.88 | $11.54 | 598,796 | $838.86 M |
| 02/12/2025 | $11.51 | $11.56 (0.43%) | $11.86 | $11.42 | 492,700 | $823.89 M |
| 02/11/2025 | $11.83 | $11.64 (-1.61%) | $12.05 | $11.56 | 539,300 | $829.59 M |
| 02/10/2025 | $12.11 | $12.06 (-0.41%) | $12.39 | $11.93 | 621,700 | $859.53 M |
| 02/07/2025 | $12.81 | $12.19 (-4.84%) | $12.83 | $12.18 | 1.12 M | $868.79 M |
| 02/06/2025 | $12.59 | $12.85 (2.07%) | $12.88 | $12.32 | 821,001 | $915.83 M |
| 02/05/2025 | $12.50 | $12.52 (0.16%) | $12.58 | $12.21 | 740,793 | $892.31 M |
| 02/04/2025 | $11.56 | $12.45 (7.7%) | $12.51 | $11.45 | 3.12 M | $887.32 M |
| 02/03/2025 | $10.84 | $11.31 (4.34%) | $11.41 | $10.48 | 4.67 M | $806.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
