Historical Data for Stratasys Ltd. (SSYS)

$ 20.62   -0.03 (-0.15%) Volume: 535.22k 4:00 PM EDT Oct 16, 2019
After Hours:  $ 20.62 0.00 (0.00%) Volume: 2.07k 4:51 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 20.63 21.21 20.48 20.62 535.21k -0.03 -0.15% 20.62 11.13m 3,224
10/15/19 20.48 20.93 20.39 20.65 397.55k 0.23 1.13% 20.65 8.22m 4,472
10/14/19 20.14 20.58 20.065 20.42 386.46k 0.20 0.99% 20.42 7.86m 3,993
10/11/19 20.03 20.57 19.92 20.22 501.5k 0.38 1.92% 20.22 10.16m 5,956
10/10/19 19.57 19.92 19.37 19.84 507.25k 0.265 1.35% 19.84 10.02m 3,504
10/09/19 19.47 19.70 19.34 19.575 305.58k 0.32 1.66% 19.575 5.98m 3,326
10/08/19 19.50 19.565 19.03 19.255 375.69k -0.575 -2.90% 19.255 7.23m 3,946
10/07/19 19.72 20.21 19.65 19.83 228.88k -0.12 -0.60% 19.83 4.57m 2,490
10/04/19 20.03 20.215 19.75 19.95 276.12k -0.04 -0.20% 19.95 5.5m 2,930
10/03/19 20.17 20.2169 19.585 19.99 465.45k -0.255 -1.26% 19.99 9.28m 4,060
10/02/19 20.26 20.28 19.84 20.245 477.14k -0.185 -0.91% 20.245 9.59m 4,778
10/01/19 21.31 21.70 20.42 20.43 405.61k -0.875 -4.11% 20.43 8.47m 4,981
09/30/19 21.12 21.49 20.81 21.305 307.83k 0.145 0.69% 21.305 6.54m 2,944
09/27/19 21.53 21.74 21.09 21.16 291.79k -0.265 -1.24% 21.16 6.23m 3,172
09/26/19 21.82 21.82 21.23 21.425 476.93k -0.455 -2.08% 21.425 10.24m 3,038
09/25/19 21.69 21.94 21.27 21.88 464.52k 0.16 0.74% 21.88 10.09m 4,571
09/24/19 22.96 23.1299 21.68 21.72 607.99k -1.25 -5.44% 21.72 13.4m 4,905
09/23/19 22.86 23.17 22.65 22.97 335.72k 0.15 0.66% 22.97 7.7m 3,704
09/20/19 23.17 23.54 22.80 22.82 621.24k -0.45 -1.93% 22.82 14.28m 4,335
09/19/19 23.44 23.91 23.185 23.27 433.9k -0.20 -0.85% 23.27 10.16m 4,497
09/18/19 24.63 24.74 23.25 23.47 425.56k -1.21 -4.90% 23.47 10.09m 4,368
09/17/19 24.47 24.75 24.07 24.68 253.11k 0.06 0.24% 24.68 6.22m 3,545
09/16/19 24.50 24.97 24.14 24.62 401.28k -0.24 -0.97% 24.62 9.9m 4,105