Stratasys Ltd

SSYS
🏛️ usa →
11.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 10.49 10.49 10.30 10.42 68.7K
09:31 10.40 10.40 10.35 10.36 2.1K
09:32 10.33 10.34 10.33 10.33 6.9K
09:33 10.33 10.37 10.33 10.36 1.3K
09:34 10.36 10.36 10.35 10.35 2.1K
09:35 10.34 10.37 10.34 10.35 3.8K
09:36 10.33 10.41 10.33 10.41 11.0K
09:37 10.41 10.44 10.41 10.44 2.5K
09:38 10.41 10.41 10.41 10.41 3.4K
09:39 10.45 10.45 10.45 10.45 0.3K
09:40 10.41 10.41 10.31 10.34 12.9K
09:41 10.32 10.37 10.32 10.35 4.7K
09:43 10.35 10.35 10.33 10.33 2.3K
09:44 10.35 10.38 10.35 10.38 5.4K
09:45 10.38 10.38 10.35 10.36 1.2K
09:46 10.34 10.34 10.34 10.34 0.8K
09:47 10.33 10.35 10.33 10.35 3.5K
09:48 10.35 10.35 10.34 10.34 0.9K
09:49 10.33 10.35 10.33 10.35 1.7K
09:51 10.36 10.38 10.36 10.37 1.1K
09:52 10.38 10.38 10.37 10.37 4.6K
09:53 10.37 10.37 10.37 10.37 0.3K
09:54 10.36 10.36 10.36 10.36 0.7K
09:55 10.35 10.35 10.26 10.26 6.7K
09:56 10.27 10.27 10.27 10.27 2.5K
09:57 10.28 10.28 10.28 10.28 4.3K
09:58 10.29 10.30 10.28 10.30 7.5K
09:59 10.30 10.30 10.30 10.30 2.2K
10:00 10.31 10.33 10.31 10.32 6.2K
10:01 10.32 10.32 10.30 10.30 2.6K
10:02 10.34 10.34 10.34 10.34 8.2K
10:03 10.34 10.41 10.34 10.41 3.6K
10:04 10.43 10.43 10.39 10.43 3.4K
10:05 10.43 10.46 10.43 10.46 6.6K
10:06 10.45 10.47 10.43 10.46 3.2K
10:07 10.50 10.50 10.50 10.50 1.5K
10:08 10.54 10.58 10.54 10.58 6.7K
10:09 10.57 10.62 10.57 10.61 19.2K
10:10 10.62 10.62 10.60 10.60 9.5K
10:11 10.61 10.65 10.61 10.61 15.7K
10:12 10.57 10.57 10.55 10.55 2.0K
10:13 10.58 10.59 10.58 10.59 20.3K
10:14 10.65 10.65 10.63 10.63 0.7K
10:15 10.63 10.63 10.57 10.60 9.0K
10:16 10.58 10.60 10.58 10.58 6.0K
10:17 10.59 10.67 10.59 10.65 11.2K
10:18 10.67 10.67 10.65 10.65 1.6K
10:19 10.68 10.72 10.64 10.72 16.2K
10:20 10.72 10.72 10.72 10.72 16.4K
10:21 10.72 10.75 10.72 10.75 8.0K
10:22 10.75 10.75 10.68 10.75 10.9K
10:23 10.73 10.73 10.73 10.73 1.5K
10:24 10.72 10.75 10.72 10.72 36.5K
10:25 10.74 10.74 10.70 10.71 4.1K
10:26 10.72 10.73 10.72 10.73 2.0K
10:27 10.74 10.75 10.74 10.75 4.4K
10:28 10.78 10.78 10.72 10.76 22.3K
10:29 10.76 10.77 10.76 10.77 2.3K
10:30 10.77 10.77 10.75 10.77 8.2K
10:31 10.75 10.76 10.70 10.70 2.6K
10:32 10.70 10.72 10.70 10.71 8.6K
10:33 10.70 10.70 10.68 10.70 3.8K
10:34 10.68 10.68 10.67 10.67 3.3K
10:35 10.67 10.71 10.65 10.69 5.7K
10:36 10.71 10.72 10.70 10.70 1.9K
10:37 10.71 10.73 10.71 10.72 6.1K
10:38 10.71 10.71 10.70 10.70 2.1K
10:39 10.70 10.73 10.70 10.73 1.5K
10:40 10.72 10.72 10.72 10.72 0.5K
10:41 10.73 10.73 10.70 10.70 2.5K
10:42 10.70 10.74 10.70 10.73 22.8K
10:43 10.72 10.73 10.72 10.73 1.5K
10:44 10.74 10.74 10.72 10.72 0.8K
10:45 10.72 10.73 10.72 10.73 1.0K
10:46 10.72 10.72 10.72 10.72 0.1K
10:47 10.72 10.72 10.67 10.67 2.2K
10:48 10.67 10.67 10.67 10.67 0.6K
10:49 10.67 10.68 10.65 10.67 2.5K
10:50 10.65 10.65 10.63 10.63 3.0K
10:51 10.62 10.65 10.62 10.65 0.9K
10:52 10.62 10.63 10.62 10.63 1.6K
10:53 10.64 10.64 10.64 10.64 0.7K
10:54 10.64 10.64 10.64 10.64 1.2K
10:55 10.70 10.70 10.68 10.68 7.9K
10:56 10.67 10.67 10.66 10.66 5.2K
10:57 10.64 10.67 10.64 10.67 4.7K
10:58 10.66 10.67 10.64 10.67 16.4K
10:59 10.67 10.69 10.65 10.65 4.2K
11:00 10.64 10.64 10.64 10.64 0.5K
11:01 10.67 10.67 10.67 10.67 0.8K
11:02 10.64 10.64 10.64 10.64 2.3K
11:03 10.64 10.65 10.62 10.62 0.7K
11:04 10.68 10.69 10.67 10.67 4.5K
11:05 10.67 10.70 10.67 10.67 2.2K
11:06 10.65 10.65 10.65 10.65 0.2K
11:07 10.66 10.68 10.66 10.68 3.0K
11:08 10.70 10.71 10.70 10.70 3.8K
11:09 10.70 10.72 10.68 10.71 3.1K
11:10 10.72 10.74 10.72 10.72 2.4K
11:11 10.71 10.71 10.68 10.70 3.0K
11:12 10.69 10.69 10.67 10.67 0.8K
11:13 10.69 10.69 10.66 10.66 1.4K
11:14 10.66 10.66 10.66 10.66 0.7K
11:15 10.68 10.68 10.68 10.68 1.0K
11:16 10.68 10.69 10.68 10.68 1.6K
11:17 10.70 10.71 10.70 10.71 2.9K
11:18 10.72 10.72 10.72 10.72 0.3K
11:19 10.71 10.71 10.71 10.71 1.3K
11:20 10.71 10.73 10.71 10.71 2.2K
11:21 10.71 10.71 10.71 10.71 0.5K
11:22 10.73 10.75 10.72 10.75 6.2K
11:23 10.73 10.73 10.73 10.73 0.5K
11:24 10.75 10.77 10.75 10.77 4.2K
11:25 10.76 10.76 10.76 10.76 0.3K
11:26 10.77 10.79 10.77 10.79 5.8K
11:27 10.79 10.79 10.77 10.77 7.2K
11:28 10.76 10.76 10.76 10.76 1.3K
11:29 10.76 10.78 10.75 10.77 0.6K
11:30 10.78 10.78 10.76 10.76 2.6K
11:31 10.76 10.79 10.76 10.79 2.8K
11:32 10.79 10.80 10.78 10.80 4.7K
11:33 10.81 10.83 10.81 10.83 3.0K
11:34 10.83 10.84 10.81 10.81 6.3K
11:35 10.84 10.85 10.82 10.85 12.8K
11:36 10.85 10.87 10.85 10.87 5.8K
11:37 10.86 10.86 10.85 10.86 2.8K
11:38 10.87 10.88 10.85 10.86 11.0K
11:39 10.86 10.91 10.86 10.91 7.5K
11:40 10.91 10.95 10.90 10.94 5.5K
11:41 10.93 11.00 10.93 10.98 18.2K
11:42 10.98 10.98 10.97 10.97 8.5K
11:43 10.98 10.98 10.96 10.97 7.9K
11:44 10.96 10.97 10.93 10.94 3.1K
11:45 10.94 10.94 10.93 10.93 1.0K
11:46 10.94 10.96 10.90 10.92 11.2K
11:47 10.90 10.92 10.90 10.92 2.6K
11:48 10.92 10.95 10.92 10.95 9.6K
11:49 10.95 10.96 10.94 10.96 11.5K
11:50 10.95 10.96 10.90 10.90 4.4K
11:51 10.86 10.89 10.86 10.88 8.8K
11:52 10.89 10.89 10.85 10.85 4.5K
11:53 10.85 10.85 10.82 10.82 2.3K
11:54 10.82 10.82 10.82 10.82 0.6K
11:55 10.80 10.82 10.80 10.80 2.1K
11:56 10.83 10.84 10.83 10.84 6.4K
11:57 10.83 10.83 10.83 10.83 0.5K
11:58 10.82 10.82 10.82 10.82 1.6K
11:59 10.82 10.82 10.82 10.82 1.5K
12:00 10.82 10.85 10.81 10.85 8.8K
12:01 10.85 10.87 10.85 10.87 3.6K
12:02 10.86 10.89 10.86 10.89 9.2K
12:03 10.89 10.89 10.89 10.89 6.1K
12:04 10.87 10.87 10.87 10.87 1.6K
12:05 10.87 10.87 10.86 10.86 0.7K
12:06 10.84 10.85 10.84 10.85 2.2K
12:07 10.97 10.97 10.92 10.93 54.1K
12:08 10.97 10.97 10.92 10.92 9.3K
12:09 10.94 10.97 10.92 10.95 4.4K
12:10 10.96 10.96 10.96 10.96 0.4K
12:11 10.95 10.97 10.93 10.97 4.3K
12:12 10.98 10.99 10.97 10.97 5.4K
12:13 10.97 10.98 10.97 10.98 0.7K
12:14 10.98 10.98 10.95 10.95 11.9K
12:15 10.95 10.98 10.95 10.98 2.7K
12:16 10.98 10.98 10.95 10.97 6.6K
12:17 10.97 10.97 10.96 10.97 2.8K
12:18 10.97 11.01 10.97 11.01 9.5K
12:19 11.01 11.01 10.92 10.92 14.7K
12:20 10.92 10.95 10.91 10.95 7.4K
12:21 10.95 10.95 10.93 10.93 1.2K
12:22 10.95 10.95 10.95 10.95 0.5K
12:23 10.94 10.94 10.94 10.93 1.2K
12:24 10.94 10.94 10.91 10.91 2.3K
12:25 10.91 10.91 10.91 10.91 1.1K
12:26 10.90 10.92 10.89 10.89 0.7K
12:27 10.90 10.90 10.88 10.88 1.5K
12:28 10.88 10.88 10.87 10.88 3.9K
12:29 10.89 10.89 10.87 10.87 7.6K
12:30 10.87 10.92 10.87 10.92 6.9K
12:31 10.92 10.92 10.89 10.89 1.9K
12:32 10.91 10.91 10.91 10.91 4.8K
12:33 10.91 10.92 10.91 10.91 1.5K
12:34 10.89 10.90 10.87 10.89 2.6K
12:35 10.92 10.92 10.92 10.92 1.5K
12:36 10.94 10.94 10.94 10.94 2.5K
12:37 10.93 10.93 10.91 10.93 3.0K
12:38 10.92 10.92 10.91 10.92 2.5K
12:39 10.92 10.94 10.92 10.94 13.1K
12:40 10.94 10.94 10.94 10.94 0.7K
12:41 10.93 10.93 10.92 10.92 2.2K
12:42 10.93 10.93 10.92 10.92 1.3K
12:43 10.92 10.92 10.89 10.89 7.7K
12:44 10.89 10.90 10.89 10.90 0.5K
12:45 10.89 10.89 10.89 10.89 0.6K
12:46 10.89 10.89 10.88 10.88 5.0K
12:47 10.87 10.90 10.87 10.88 3.9K
12:48 10.89 10.89 10.87 10.87 2.8K
12:49 10.88 10.88 10.88 10.88 0.4K
12:50 10.88 10.88 10.88 10.88 1.2K
12:51 10.91 10.91 10.90 10.90 7.7K
12:52 10.89 10.89 10.89 10.89 0.7K
12:53 10.90 10.90 10.89 10.89 3.8K
12:54 10.90 10.90 10.88 10.89 1.4K
12:56 10.89 10.89 10.89 10.89 1.4K
12:57 10.88 10.89 10.88 10.89 1.1K
12:58 10.87 10.88 10.85 10.85 3.3K
12:59 10.87 10.87 10.85 10.85 1.3K
13:00 10.85 10.87 10.85 10.87 0.3K
13:01 10.85 10.86 10.85 10.86 1.4K
13:02 10.85 10.88 10.85 10.88 6.6K
13:03 10.89 10.89 10.88 10.88 2.2K
13:04 10.88 10.89 10.88 10.89 2.4K
13:05 10.91 10.92 10.91 10.92 2.4K
13:06 10.91 10.91 10.91 10.91 3.0K
13:07 10.90 10.91 10.90 10.91 1.3K
13:08 10.91 10.91 10.90 10.90 3.2K
13:09 10.90 10.92 10.90 10.92 1.1K
13:10 10.91 10.92 10.91 10.91 2.1K
13:11 10.91 10.91 10.91 10.91 1.4K
13:12 10.92 10.92 10.91 10.92 0.9K
13:13 10.92 10.93 10.92 10.93 3.5K
13:14 10.92 10.92 10.92 10.92 1.1K
13:15 10.92 10.92 10.92 10.92 0.3K
13:16 10.92 10.92 10.87 10.87 3.5K
13:17 10.88 10.88 10.86 10.86 1.9K
13:22 10.85 10.85 10.85 10.85 0.3K
13:23 10.81 10.81 10.81 10.81 14.5K
13:24 10.83 10.84 10.83 10.83 0.9K
13:26 10.81 10.81 10.81 10.81 1.2K
13:27 10.82 10.82 10.82 10.82 0.3K
13:28 10.83 10.83 10.83 10.83 0.1K
13:29 10.84 10.84 10.83 10.84 1.0K
13:30 10.83 10.84 10.83 10.84 3.6K
13:31 10.86 10.86 10.85 10.86 2.1K
13:32 10.85 10.87 10.84 10.86 4.7K
13:35 10.86 10.87 10.86 10.87 1.1K
13:36 10.86 10.86 10.86 10.86 0.6K
13:37 10.87 10.87 10.86 10.87 5.6K
13:39 10.87 10.87 10.87 10.87 0.6K
13:40 10.87 10.87 10.87 10.87 0.2K
13:41 10.88 10.90 10.88 10.89 5.7K
13:42 10.90 10.90 10.90 10.90 0.2K
13:43 10.89 10.89 10.88 10.89 5.6K
13:44 10.89 10.91 10.89 10.91 1.8K
13:45 10.89 10.91 10.89 10.91 2.1K
13:46 10.89 10.89 10.89 10.89 0.2K
13:47 10.89 10.90 10.89 10.90 1.0K
13:48 10.90 10.90 10.90 10.90 0.6K
13:49 10.90 10.90 10.90 10.90 1.9K
13:50 10.91 10.93 10.91 10.93 4.6K
13:51 10.91 10.91 10.91 10.91 1.5K
13:52 10.91 10.91 10.91 10.91 1.1K
13:53 10.92 10.92 10.91 10.91 1.1K
13:54 10.91 10.91 10.90 10.91 5.5K
13:55 10.90 10.90 10.90 10.90 0.4K
13:56 10.90 10.90 10.90 10.90 0.9K
13:57 10.88 10.90 10.88 10.90 0.6K
13:58 10.90 10.91 10.90 10.91 0.8K
13:59 10.90 10.90 10.90 10.90 1.5K
14:00 10.90 10.93 10.90 10.93 2.3K
14:01 10.93 10.94 10.93 10.94 3.5K
14:02 10.96 10.97 10.95 10.97 15.2K
14:03 10.97 10.97 10.97 10.97 1.3K
14:04 10.97 10.99 10.97 10.98 6.3K
14:05 10.99 11.00 10.99 11.00 2.5K
14:06 10.99 10.99 10.92 10.92 13.0K
14:07 10.92 10.92 10.88 10.89 2.3K
14:09 10.88 10.92 10.88 10.92 2.6K
14:10 10.90 10.90 10.90 10.90 2.5K
14:12 10.92 10.92 10.90 10.90 1.4K
14:15 10.90 10.90 10.90 10.90 0.3K
14:16 10.91 10.91 10.91 10.91 0.8K
14:17 10.90 10.91 10.90 10.91 2.0K
14:18 10.91 10.91 10.91 10.91 0.2K
14:19 10.91 10.91 10.91 10.91 0.2K
14:20 10.90 10.92 10.90 10.92 3.5K
14:21 10.91 10.92 10.91 10.92 4.5K
14:23 10.91 10.91 10.91 10.91 1.0K
14:24 10.91 10.91 10.91 10.91 3.2K
14:25 10.90 10.90 10.88 10.88 3.5K
14:26 10.88 10.89 10.88 10.88 1.0K
14:27 10.88 10.88 10.87 10.87 4.0K
14:30 10.85 10.85 10.85 10.85 1.8K
14:31 10.85 10.85 10.85 10.85 0.5K
14:32 10.85 10.85 10.84 10.84 2.3K
14:33 10.84 10.85 10.84 10.85 1.4K
14:34 10.85 10.85 10.85 10.85 1.3K
14:35 10.85 10.85 10.85 10.85 2.6K
14:36 10.85 10.85 10.85 10.85 2.0K
14:38 10.84 10.85 10.84 10.84 4.6K
14:39 10.82 10.82 10.81 10.81 1.5K
14:40 10.84 10.84 10.83 10.83 3.6K
14:41 10.82 10.82 10.80 10.80 1.1K
14:42 10.83 10.83 10.80 10.80 2.0K
14:43 10.82 10.82 10.82 10.82 0.6K
14:44 10.81 10.81 10.81 10.81 1.0K
14:45 10.80 10.81 10.80 10.81 2.9K
14:46 10.81 10.81 10.81 10.81 1.7K
14:48 10.81 10.81 10.81 10.81 5.6K
14:49 10.81 10.84 10.81 10.84 5.8K
14:50 10.83 10.84 10.83 10.84 3.2K
14:51 10.84 10.84 10.84 10.84 0.3K
14:52 10.84 10.84 10.84 10.84 1.0K
14:53 10.84 10.85 10.84 10.85 7.0K
14:54 10.85 10.85 10.83 10.83 8.1K
14:55 10.82 10.82 10.82 10.82 1.4K
14:56 10.82 10.82 10.82 10.82 0.7K
14:57 10.82 10.84 10.82 10.84 5.9K
14:58 10.84 10.84 10.84 10.84 0.7K
14:59 10.84 10.84 10.84 10.84 1.8K
15:00 10.85 10.85 10.84 10.84 1.0K
15:01 10.85 10.85 10.85 10.85 1.8K
15:02 10.85 10.85 10.85 10.85 13.4K
15:03 10.84 10.85 10.84 10.85 1.2K
15:04 10.85 10.85 10.82 10.82 2.8K
15:05 10.82 10.83 10.80 10.81 9.1K
15:06 10.81 10.82 10.81 10.82 4.5K
15:07 10.82 10.82 10.82 10.82 1.9K
15:08 10.82 10.82 10.82 10.82 0.2K
15:09 10.82 10.85 10.82 10.85 5.2K
15:10 10.85 10.85 10.85 10.85 3.7K
15:11 10.85 10.85 10.85 10.85 2.5K
15:13 10.84 10.84 10.84 10.84 1.2K
15:14 10.85 10.85 10.85 10.85 19.2K
15:15 10.85 10.85 10.84 10.84 9.6K
15:16 10.83 10.83 10.83 10.83 2.5K
15:17 10.83 10.84 10.83 10.84 2.9K
15:19 10.84 10.84 10.84 10.84 2.1K
15:20 10.84 10.84 10.84 10.84 2.9K
15:21 10.84 10.84 10.84 10.84 0.6K
15:22 10.84 10.84 10.83 10.83 3.3K
15:23 10.83 10.84 10.83 10.84 2.4K
15:24 10.83 10.83 10.83 10.83 0.3K
15:25 10.84 10.84 10.82 10.82 6.4K
15:26 10.83 10.83 10.83 10.83 0.5K
15:27 10.83 10.83 10.82 10.82 6.1K
15:28 10.83 10.85 10.83 10.85 6.3K
15:29 10.85 10.86 10.84 10.86 12.1K
15:30 10.87 10.89 10.87 10.89 7.8K
15:31 10.90 10.91 10.90 10.90 4.1K
15:32 10.90 10.90 10.87 10.87 1.5K
15:33 10.87 10.87 10.86 10.86 2.0K
15:34 10.84 10.84 10.83 10.83 2.3K
15:35 10.83 10.83 10.81 10.81 3.2K
15:36 10.81 10.82 10.81 10.82 3.7K
15:37 10.81 10.81 10.81 10.81 2.5K
15:38 10.80 10.81 10.80 10.81 1.2K
15:39 10.81 10.81 10.81 10.81 5.3K
15:40 10.81 10.81 10.81 10.81 13.4K
15:41 10.81 10.81 10.81 10.81 1.8K
15:42 10.81 10.81 10.81 10.81 1.1K
15:43 10.81 10.81 10.74 10.78 31.8K
15:44 10.74 10.76 10.74 10.76 0.9K
15:45 10.75 10.75 10.75 10.75 1.9K
15:46 10.76 10.76 10.75 10.76 3.9K
15:47 10.75 10.76 10.75 10.75 3.9K
15:48 10.74 10.74 10.74 10.74 2.0K
15:49 10.74 10.74 10.74 10.74 3.5K
15:50 10.75 10.76 10.75 10.75 13.3K
15:51 10.76 10.77 10.76 10.77 3.5K
15:52 10.77 10.77 10.77 10.77 1.7K
15:53 10.77 10.78 10.77 10.78 9.8K
15:54 10.78 10.78 10.76 10.76 16.1K
15:55 10.75 10.75 10.74 10.75 13.4K
15:56 10.75 10.75 10.75 10.75 9.7K
15:57 10.75 10.75 10.72 10.72 19.6K
15:58 10.72 10.73 10.72 10.73 31.3K
15:59 10.74 10.78 10.73 10.77 133.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available