-
5 DAY PERFORMANCE
-6.14% -
1 MONTH PERFORMANCE
+20.74% -
3 MONTH PERFORMANCE
-11.96% -
6 MONTH PERFORMANCE
-27.84% -
YEAR-TO-DATE PERFORMANCE
-45.38% -
1 YEAR PERFORMANCE
-36.74%
Stratasys Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.84 | $7.79 (-0.64%) | $7.89 | $7.71 | 259,000 | $550.40 M |
| 10/03/2024 | $7.55 | $7.71 (2.12%) | $7.80 | $7.51 | 296,300 | $545.45 M |
| 10/02/2024 | $7.78 | $7.63 (-1.93%) | $7.83 | $7.56 | 409,449 | $539.79 M |
| 10/01/2024 | $8.33 | $7.84 (-5.88%) | $8.33 | $7.82 | 444,308 | $554.65 M |
| 09/30/2024 | $8.21 | $8.31 (1.22%) | $8.45 | $8.16 | 602,136 | $587.90 M |
| 09/27/2024 | $8.09 | $8.14 (0.62%) | $8.14 | $7.89 | 602,919 | $575.87 M |
| 09/26/2024 | $7.76 | $7.99 (2.96%) | $8.01 | $7.67 | 426,419 | $565.26 M |
| 09/25/2024 | $7.40 | $7.63 (3.11%) | $7.71 | $7.34 | 807,271 | $539.79 M |
| 09/24/2024 | $7.49 | $7.41 (-1.07%) | $7.63 | $7.39 | 443,500 | $524.23 M |
| 09/23/2024 | $7.60 | $7.42 (-2.37%) | $7.71 | $7.34 | 476,197 | $524.94 M |
| 09/20/2024 | $7.48 | $7.58 (1.34%) | $7.66 | $7.45 | 745,000 | $536.25 M |
| 09/19/2024 | $7.60 | $7.48 (-1.58%) | $7.68 | $7.43 | 409,648 | $529.18 M |
| 09/18/2024 | $7.46 | $7.36 (-1.34%) | $7.77 | $7.35 | 524,822 | $520.69 M |
| 09/17/2024 | $7.48 | $7.48 (0%) | $7.75 | $7.47 | 553,000 | $529.18 M |
| 09/16/2024 | $7.43 | $7.42 (-0.13%) | $7.66 | $7.20 | 770,815 | $524.94 M |
| 09/13/2024 | $7.08 | $7.05 (-0.42%) | $7.38 | $6.92 | 550,000 | $498.76 M |
| 09/12/2024 | $6.85 | $7.06 (3.07%) | $7.15 | $6.81 | 445,200 | $499.47 M |
| 09/11/2024 | $6.40 | $6.77 (5.78%) | $6.79 | $6.28 | 618,020 | $478.95 M |
| 09/10/2024 | $6.35 | $6.40 (0.79%) | $6.48 | $6.27 | 445,933 | $452.77 M |
| 09/09/2024 | $6.24 | $6.38 (2.24%) | $6.39 | $6.10 | 639,707 | $451.36 M |
| 09/06/2024 | $6.46 | $6.16 (-4.64%) | $6.50 | $6.08 | 851,000 | $435.80 M |
| 09/05/2024 | $6.60 | $6.46 (-2.12%) | $6.71 | $6.44 | 554,900 | $457.02 M |
| 09/04/2024 | $6.96 | $6.61 (-5.03%) | $7.00 | $6.42 | 987,162 | $467.63 M |
| 09/03/2024 | $6.72 | $6.97 (3.72%) | $7.00 | $6.66 | 989,920 | $493.10 M |
| 08/30/2024 | $6.80 | $6.87 (1.03%) | $6.87 | $6.57 | 997,501 | $486.03 M |
| 08/29/2024 | $6.28 | $6.92 (10.19%) | $6.96 | $6.05 | 3.30 M | $489.56 M |
| 08/28/2024 | $7.73 | $7.68 (-0.65%) | $7.76 | $7.55 | 470,544 | $543.33 M |
| 08/27/2024 | $7.83 | $7.71 (-1.53%) | $7.83 | $7.67 | 309,800 | $545.45 M |
| 08/26/2024 | $7.97 | $7.84 (-1.63%) | $8.00 | $7.81 | 152,700 | $548.75 M |
| 08/23/2024 | $7.79 | $7.90 (1.41%) | $8.04 | $7.71 | 231,920 | $552.94 M |
| 08/22/2024 | $7.99 | $7.73 (-3.25%) | $8.04 | $7.72 | 197,775 | $541.05 M |
| 08/21/2024 | $7.80 | $7.96 (2.05%) | $7.97 | $7.66 | 241,722 | $557.14 M |
| 08/20/2024 | $7.80 | $7.79 (-0.13%) | $7.96 | $7.64 | 265,575 | $545.25 M |
| 08/19/2024 | $7.61 | $7.78 (2.23%) | $7.82 | $7.53 | 570,789 | $544.55 M |
| 08/16/2024 | $7.49 | $7.52 (0.4%) | $7.74 | $7.42 | 276,485 | $526.35 M |
| 08/15/2024 | $7.37 | $7.56 (2.58%) | $7.65 | $7.37 | 398,200 | $529.15 M |
| 08/14/2024 | $7.36 | $7.24 (-1.63%) | $7.39 | $7.08 | 383,530 | $506.75 M |
| 08/13/2024 | $7.19 | $7.35 (2.23%) | $7.44 | $7.08 | 456,628 | $514.45 M |
| 08/12/2024 | $7.22 | $7.09 (-1.8%) | $7.25 | $7.08 | 293,561 | $496.25 M |
| 08/09/2024 | $7.21 | $7.20 (-0.14%) | $7.37 | $7.04 | 1.23 M | $503.95 M |
| 08/08/2024 | $7.32 | $7.26 (-0.82%) | $7.45 | $7.23 | 446,222 | $508.15 M |
| 08/07/2024 | $7.65 | $7.22 (-5.62%) | $7.72 | $7.22 | 329,700 | $505.35 M |
| 08/06/2024 | $7.56 | $7.56 (0%) | $7.68 | $7.47 | 370,000 | $529.15 M |
| 08/05/2024 | $7.50 | $7.56 (0.8%) | $7.73 | $7.39 | 403,200 | $529.15 M |
| 08/02/2024 | $8.02 | $7.87 (-1.87%) | $8.05 | $7.76 | 813,705 | $550.84 M |
| 08/01/2024 | $8.56 | $8.28 (-3.27%) | $8.60 | $8.02 | 691,401 | $579.54 M |
| 07/31/2024 | $8.58 | $8.56 (-0.23%) | $8.98 | $8.44 | 726,100 | $599.14 M |
| 07/30/2024 | $8.60 | $8.43 (-1.98%) | $8.66 | $8.41 | 316,932 | $590.04 M |
| 07/29/2024 | $8.87 | $8.56 (-3.49%) | $8.88 | $8.52 | 346,318 | $599.14 M |
| 07/26/2024 | $9.00 | $8.91 (-1%) | $9.00 | $8.69 | 268,662 | $623.64 M |
| 07/25/2024 | $8.69 | $8.86 (1.96%) | $9.09 | $8.68 | 283,800 | $620.14 M |
| 07/24/2024 | $8.97 | $8.73 (-2.68%) | $9.07 | $8.67 | 346,300 | $611.04 M |
| 07/23/2024 | $9.07 | $9.05 (-0.22%) | $9.20 | $9.02 | 191,300 | $633.44 M |
| 07/22/2024 | $9.38 | $9.15 (-2.45%) | $9.38 | $8.98 | 183,336 | $640.44 M |
| 07/19/2024 | $9.00 | $9.20 (2.22%) | $9.22 | $8.88 | 305,678 | $643.94 M |
| 07/18/2024 | $9.51 | $9.03 (-5.05%) | $9.55 | $8.94 | 313,930 | $632.04 M |
| 07/17/2024 | $9.31 | $9.43 (1.29%) | $9.65 | $9.25 | 572,586 | $660.03 M |
| 07/16/2024 | $8.90 | $9.48 (6.52%) | $9.57 | $8.90 | 645,387 | $663.53 M |
| 07/15/2024 | $9.21 | $8.86 (-3.8%) | $9.25 | $8.80 | 384,590 | $620.14 M |
| 07/12/2024 | $8.93 | $9.14 (2.35%) | $9.26 | $8.80 | 539,880 | $639.74 M |
| 07/11/2024 | $8.67 | $8.80 (1.5%) | $8.99 | $8.62 | 506,826 | $615.94 M |
| 07/10/2024 | $8.55 | $8.51 (-0.47%) | $8.62 | $8.43 | 384,205 | $595.64 M |
| 07/09/2024 | $8.86 | $8.54 (-3.61%) | $8.88 | $8.53 | 393,929 | $597.74 M |
| 07/08/2024 | $8.88 | $8.85 (-0.34%) | $9.13 | $8.79 | 451,900 | $619.44 M |
| 07/05/2024 | $8.55 | $8.86 (3.63%) | $8.92 | $8.51 | 298,932 | $620.14 M |