5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
-3.87%
3 MONTH PERFORMANCE
+12.78%
6 MONTH PERFORMANCE
+9.42%
YEAR-TO-DATE PERFORMANCE
-35.71%
1 YEAR PERFORMANCE
-37.25%
Stratasys Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $9.34 | $9.21 (-1.39%) | $9.43 | $9.15 | 93,849 | |
| 12/26/2024 | $9.36 | $9.36 (0%) | $9.62 | $9.30 | 595,732 | $667.10 M |
| 12/24/2024 | $9.19 | $9.38 (2.07%) | $9.53 | $9.17 | 321,800 | $668.52 M |
| 12/23/2024 | $9.52 | $9.26 (-2.73%) | $9.63 | $9.19 | 495,900 | $659.97 M |
| 12/20/2024 | $9.46 | $9.45 (-0.11%) | $9.80 | $9.30 | 1.19 M | $673.51 M |
| 12/19/2024 | $9.72 | $9.56 (-1.65%) | $10.09 | $9.54 | 423,605 | $681.35 M |
| 12/18/2024 | $10.09 | $9.66 (-4.26%) | $10.51 | $9.62 | 651,745 | $688.48 M |
| 12/17/2024 | $10.14 | $9.99 (-1.48%) | $10.19 | $9.64 | 778,991 | $712.00 M |
| 12/16/2024 | $10.06 | $10.24 (1.79%) | $10.43 | $9.81 | 741,607 | $729.82 M |
| 12/13/2024 | $10.87 | $10.08 (-7.27%) | $10.87 | $9.86 | 872,000 | $718.41 M |
| 12/12/2024 | $10.37 | $10.79 (4.05%) | $10.82 | $10.20 | 838,150 | $769.01 M |
| 12/11/2024 | $10.18 | $10.34 (1.57%) | $10.49 | $9.97 | 1.02 M | $736.94 M |
| 12/10/2024 | $10.15 | $10.16 (0.1%) | $10.34 | $9.92 | 444,369 | $724.11 M |
| 12/09/2024 | $9.73 | $10.22 (5.04%) | $10.39 | $9.60 | 874,007 | $728.39 M |
| 12/06/2024 | $9.35 | $9.60 (2.67%) | $9.61 | $9.16 | 619,100 | $684.20 M |
| 12/05/2024 | $9.82 | $9.28 (-5.5%) | $9.86 | $9.21 | 464,964 | $661.39 M |
| 12/04/2024 | $9.36 | $9.90 (5.77%) | $10.13 | $9.30 | 880,423 | $705.58 M |
| 12/03/2024 | $9.50 | $9.40 (-1.05%) | $9.52 | $9.28 | 473,700 | $669.95 M |
| 12/02/2024 | $9.61 | $9.56 (-0.52%) | $9.91 | $9.52 | 564,617 | $681.35 M |
| 11/29/2024 | $9.50 | $9.62 (1.26%) | $9.76 | $9.50 | 215,006 | $685.63 M |
| 11/27/2024 | $9.57 | $9.55 (-0.21%) | $9.96 | $9.47 | 522,504 | $680.64 M |
| 11/26/2024 | $9.66 | $9.53 (-1.35%) | $9.82 | $9.50 | 608,324 | $679.21 M |
| 11/25/2024 | $9.54 | $9.76 (2.31%) | $10.07 | $9.36 | 1.88 M | $695.60 M |
| 11/22/2024 | $9.39 | $9.44 (0.53%) | $9.54 | $9.29 | 427,047 | $672.80 M |
| 11/21/2024 | $9.31 | $9.39 (0.86%) | $9.62 | $9.12 | 526,641 | $669.23 M |
| 11/20/2024 | $9.12 | $9.30 (1.97%) | $9.49 | $9.05 | 461,802 | $662.82 M |
| 11/19/2024 | $8.90 | $9.19 (3.26%) | $9.27 | $8.80 | 633,137 | $654.98 M |
| 11/18/2024 | $9.35 | $9.13 (-2.35%) | $9.47 | $9.11 | 741,000 | $650.70 M |
| 11/15/2024 | $9.53 | $9.26 (-2.83%) | $9.59 | $9.15 | 757,236 | $655.11 M |
| 11/14/2024 | $10.18 | $9.61 (-5.6%) | $10.28 | $9.49 | 1.32 M | $679.87 M |
| 11/13/2024 | $10.30 | $10.11 (-1.84%) | $10.60 | $9.66 | 3.19 M | $715.24 M |
| 11/12/2024 | $8.61 | $8.39 (-2.56%) | $8.70 | $8.26 | 640,800 | $593.56 M |
| 11/11/2024 | $7.70 | $8.75 (13.64%) | $8.85 | $7.68 | 1.56 M | $619.03 M |
| 11/08/2024 | $7.73 | $7.67 (-0.78%) | $7.84 | $7.62 | 391,868 | $542.62 M |
| 11/07/2024 | $8.11 | $7.81 (-3.7%) | $8.12 | $7.78 | 391,702 | $552.53 M |
| 11/06/2024 | $7.94 | $8.03 (1.13%) | $8.10 | $7.81 | 677,323 | $568.09 M |
| 11/05/2024 | $7.22 | $7.79 (7.89%) | $7.92 | $7.22 | 885,953 | $551.11 M |
| 11/04/2024 | $7.29 | $7.13 (-2.19%) | $7.40 | $7.13 | 384,819 | $504.42 M |
| 11/01/2024 | $7.23 | $7.33 (1.38%) | $7.51 | $7.23 | 602,900 | $518.57 M |
| 10/31/2024 | $7.14 | $7.15 (0.14%) | $7.30 | $7.07 | 425,207 | $505.83 M |
| 10/30/2024 | $7.42 | $7.14 (-3.77%) | $7.57 | $7.13 | 371,764 | $505.13 M |
| 10/29/2024 | $7.62 | $7.49 (-1.71%) | $7.70 | $7.40 | 494,700 | $529.89 M |
| 10/28/2024 | $7.20 | $7.70 (6.94%) | $8.11 | $7.19 | 1.39 M | $544.74 M |
| 10/25/2024 | $7.06 | $7.01 (-0.71%) | $7.18 | $6.92 | 427,200 | $495.93 M |
| 10/24/2024 | $7.30 | $7.04 (-3.56%) | $7.31 | $7.03 | 358,392 | $498.05 M |
| 10/23/2024 | $7.45 | $7.33 (-1.61%) | $7.53 | $7.22 | 230,618 | $518.57 M |
| 10/22/2024 | $7.53 | $7.49 (-0.53%) | $7.61 | $7.42 | 278,100 | $529.89 M |
| 10/21/2024 | $7.72 | $7.54 (-2.33%) | $7.72 | $7.38 | 366,704 | $533.42 M |
| 10/18/2024 | $7.52 | $7.70 (2.39%) | $7.77 | $7.48 | 518,100 | $544.74 M |
| 10/17/2024 | $7.44 | $7.46 (0.27%) | $7.57 | $7.33 | 484,394 | $527.77 M |
| 10/16/2024 | $7.33 | $7.45 (1.64%) | $7.55 | $7.28 | 295,546 | $527.06 M |
| 10/15/2024 | $7.18 | $7.30 (1.67%) | $7.32 | $7.16 | 242,502 | $516.45 M |
| 10/14/2024 | $7.35 | $7.25 (-1.36%) | $7.35 | $7.19 | 262,149 | $512.91 M |
| 10/11/2024 | $7.30 | $7.27 (-0.41%) | $7.43 | $7.25 | 379,100 | $514.32 M |
| 10/10/2024 | $7.36 | $7.30 (-0.82%) | $7.41 | $7.24 | 209,752 | $516.45 M |
| 10/09/2024 | $7.47 | $7.47 (0%) | $7.64 | $7.44 | 409,100 | $528.47 M |
| 10/08/2024 | $7.69 | $7.47 (-2.86%) | $7.73 | $7.41 | 256,716 | $528.47 M |
| 10/07/2024 | $7.77 | $7.73 (-0.51%) | $7.96 | $7.70 | 425,306 | $546.87 M |
| 10/04/2024 | $7.84 | $7.79 (-0.64%) | $7.89 | $7.71 | 259,000 | $551.11 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 |