Historical Data for Stratasys Ltd. (SSYS)

$ 19.00   -0.88 (-4.43%) Volume: 904.79k 4:00 PM EDT 4-Jun-2020
After Hours:  $ 19.00 0.00 (0.00%) Volume: 13.95k 5:49 PM EDT 4-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/04/20 19.74 19.88 18.90 19.00 904.79k -0.88 -4.43% 19.00 17.47m 9,617
06/03/20 20.57 20.83 19.49 19.88 1.3m -0.42 -2.07% 19.88 26.03m 12,626
06/02/20 18.08 20.5474 17.81 20.30 2.47m 2.31 12.84% 20.30 48.29m 17,083
06/01/20 17.81 18.66 17.71 17.99 994.45k 0.13 0.73% 17.99 18.08m 7,770
05/29/20 18.00 18.15 17.32 17.86 687.74k -0.29 -1.60% 17.86 12.18m 5,886
05/28/20 18.84 19.11 18.08 18.15 624.15k -0.76 -4.02% 18.15 11.61m 6,507
05/27/20 19.00 19.14 18.26 18.91 942.52k 0.16 0.85% 18.91 17.69m 8,853
05/26/20 18.44 19.10 18.27 18.75 1.2m 0.82 4.57% 18.75 22.58m 9,747
05/22/20 18.20 18.31 17.63 17.93 580.86k -0.26 -1.43% 17.93 10.41m 5,551
05/21/20 18.06 18.60 17.63 18.19 1.12m 0.86 4.96% 18.19 20.43m 9,925
05/20/20 17.39 17.67 16.96 17.33 723.25k 0.28 1.64% 17.33 12.56m 6,766
05/19/20 17.48 17.59 16.52 17.05 794.22k -0.60 -3.40% 17.05 13.64m 9,132
05/18/20 16.88 17.85 16.71 17.65 1.08m 1.47 9.09% 17.65 18.95m 10,694
05/15/20 15.30 16.30 15.20 16.18 1.03m 1.035 6.83% 16.18 16.44m 9,190
05/14/20 15.09 15.89 14.53 15.145 1.79m -1.205 -7.37% 15.145 27.16m 15,904
05/13/20 16.51 16.94 16.17 16.35 803.6k -0.20 -1.21% 16.35 13.2m 7,623
05/12/20 17.25 17.275 16.53 16.55 694.32k -0.63 -3.67% 16.55 11.72m 7,302
05/11/20 17.56 17.87 17.08 17.18 1.03m -0.62 -3.48% 17.18 18.02m 9,106
05/08/20 17.12 17.94 17.00 17.80 823.41k 0.92 5.45% 17.80 14.5m 6,650
05/07/20 18.08 18.33 16.85 16.88 621.61k -1.015 -5.67% 16.88 10.65m 5,606
05/06/20 17.181 18.26 16.80 17.895 857.12k 1.235 7.41% 17.895 15.21m 7,563
05/05/20 17.44 17.72 16.52 16.66 488.04k -0.64 -3.70% 16.66 8.26m 5,343
05/04/20 16.22 17.32 16.03 17.30 417.72k 0.82 4.98% 17.30 7.04m 5,217