-
5 DAY PERFORMANCE
+3.40% -
1 MONTH PERFORMANCE
+28.79% -
3 MONTH PERFORMANCE
+19.49% -
6 MONTH PERFORMANCE
+4.42% -
YEAR-TO-DATE PERFORMANCE
-33.89% -
1 YEAR PERFORMANCE
-14.18%
Stratasys Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $9.39 | $9.44 (0.53%) | $9.54 | $9.29 | 417,187 | $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 |
| 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 |