Stratasys Ltd

SSYS
🏛️ usa →
11.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.66 25.39 24.44 24.49 0.9M
2021-12-30 23.96 25.42 23.94 24.77 0.8M
2021-12-29 23.94 24.40 23.32 23.90 0.9M
2021-12-28 24.50 25.14 23.80 23.96 1.0M
2021-12-27 23.53 24.43 23.52 24.37 0.7M
2021-12-23 23.73 24.17 23.54 23.95 0.8M
2021-12-22 24.00 24.29 23.28 23.71 0.6M
2021-12-21 23.65 24.26 23.59 23.98 0.5M
2021-12-20 23.36 23.92 22.96 23.27 0.6M
2021-12-17 22.76 24.46 22.52 24.45 1.8M
2021-12-16 24.77 24.85 22.78 23.17 1.3M
2021-12-15 23.49 24.68 22.96 24.48 1.1M
2021-12-14 22.87 23.75 22.70 23.47 1.0M
2021-12-13 25.00 25.11 23.35 23.40 1.0M
2021-12-10 26.16 26.25 24.78 24.91 0.6M
2021-12-09 26.31 26.70 25.34 25.47 0.8M
2021-12-08 26.01 27.31 25.81 26.72 1.0M
2021-12-07 25.70 26.50 25.29 25.73 0.9M
2021-12-06 24.42 24.78 23.38 24.42 0.9M
2021-12-03 25.68 25.77 23.85 24.22 1.6M
2021-12-02 25.00 26.16 24.60 25.92 1.0M
2021-12-01 27.52 27.70 25.20 25.24 1.0M
2021-11-30 26.71 27.34 25.95 26.99 1.0M
2021-11-29 27.66 27.85 26.34 27.02 0.9M
2021-11-26 26.82 27.65 26.50 27.00 0.6M
2021-11-24 27.40 28.22 27.06 28.06 0.8M
2021-11-23 27.81 28.55 27.14 27.65 1.4M
2021-11-22 29.64 29.71 27.61 27.96 2.0M
2021-11-19 30.01 30.61 29.59 29.70 1.1M
2021-11-18 30.87 30.87 29.62 30.37 0.9M
2021-11-17 32.82 33.00 30.29 30.73 1.4M
2021-11-16 32.85 33.01 32.03 32.79 0.6M
2021-11-15 33.37 34.02 32.61 33.05 0.6M
2021-11-12 33.94 34.08 32.60 33.24 0.9M
2021-11-11 34.14 34.58 33.25 33.48 0.8M
2021-11-10 35.41 36.56 33.55 33.83 1.2M
2021-11-09 36.65 37.43 35.30 36.18 1.4M
2021-11-08 35.04 38.14 35.04 37.09 1.5M
2021-11-05 34.00 36.00 33.41 34.67 2.0M
2021-11-04 37.00 42.83 35.16 36.26 7.4M
2021-11-03 33.13 33.61 31.89 32.09 1.4M
2021-11-02 33.80 33.99 32.60 33.40 0.8M
2021-11-01 31.91 34.08 31.84 33.99 1.6M
2021-10-29 30.85 31.80 30.82 31.54 0.7M
2021-10-27 32.21 33.07 30.28 30.45 1.0M
2021-10-26 33.40 33.75 31.46 31.98 1.6M
2021-10-25 29.80 34.00 29.56 34.00 4.3M
2021-10-22 29.46 29.64 27.56 28.00 0.9M
2021-10-21 29.43 30.45 29.27 29.55 0.8M
2021-10-20 30.11 30.93 28.85 29.43 1.7M
2021-10-19 27.54 30.13 27.54 30.04 1.3M
2021-10-18 26.98 28.14 26.98 27.40 0.6M
2021-10-15 28.00 28.34 27.05 27.50 0.9M
2021-10-14 27.52 27.89 27.04 27.74 0.7M
2021-10-13 27.27 27.94 27.08 27.11 0.8M
2021-10-12 27.07 27.88 26.65 27.00 1.2M
2021-10-11 26.18 27.59 26.17 26.96 1.3M
2021-10-08 25.20 26.99 25.08 26.35 1.8M
2021-10-07 23.55 25.29 23.55 25.17 1.6M
2021-10-06 22.00 23.32 21.81 23.32 0.7M
2021-10-05 21.91 22.96 21.71 22.55 1.0M
2021-10-04 22.01 22.43 21.29 21.71 0.9M
2021-10-01 21.92 22.29 21.06 22.22 1.0M
2021-09-30 21.67 22.18 21.50 21.52 0.4M
2021-09-29 21.85 21.99 21.23 21.59 0.9M
2021-09-28 22.59 22.66 21.64 21.66 1.0M
2021-09-27 22.37 23.18 21.92 23.08 0.5M
2021-09-24 22.45 22.56 21.91 22.30 0.7M
2021-09-23 22.83 23.29 22.58 22.77 0.8M
2021-09-22 22.19 22.95 22.16 22.68 0.6M
2021-09-21 22.33 22.57 21.75 21.85 0.7M
2021-09-20 22.44 22.70 21.45 22.20 1.1M
2021-09-17 23.19 23.65 22.79 23.65 1.2M
2021-09-16 22.58 23.45 22.56 23.11 0.7M
2021-09-15 22.35 22.70 21.88 22.68 0.6M
2021-09-14 22.89 23.40 22.01 22.26 0.7M
2021-09-13 23.46 23.53 22.45 22.80 0.8M
2021-09-10 24.07 24.31 23.31 23.43 0.6M
2021-09-09 22.85 24.42 22.70 23.83 1.0M
2021-09-08 23.80 24.20 22.39 22.97 1.2M
2021-09-07 23.36 23.79 23.00 23.74 0.8M
2021-09-03 23.28 23.40 22.56 22.97 0.7M
2021-09-02 22.20 23.86 22.19 23.21 1.1M
2021-09-01 21.05 23.03 21.05 22.12 1.2M
2021-08-31 20.56 21.06 20.48 21.06 0.4M
2021-08-30 21.05 21.05 20.25 20.49 0.4M
2021-08-27 20.21 20.89 20.03 20.77 0.5M
2021-08-26 20.77 21.37 20.28 20.29 0.5M
2021-08-25 21.26 21.65 20.75 20.76 0.6M
2021-08-24 21.02 21.32 20.66 21.26 0.7M
2021-08-23 20.66 20.91 20.21 20.78 0.6M
2021-08-20 19.65 20.37 19.60 20.32 0.5M
2021-08-19 19.92 20.18 19.52 19.63 1.0M
2021-08-18 20.42 20.95 20.07 20.21 0.8M
2021-08-17 20.56 21.16 19.71 20.25 1.2M
2021-08-16 21.96 21.99 20.84 20.93 1.1M
2021-08-13 23.71 23.89 22.01 22.08 0.9M
2021-08-12 23.45 24.60 23.21 23.74 1.4M
2021-08-11 23.38 23.75 22.38 22.93 1.0M
2021-08-10 22.91 24.21 22.75 23.33 2.2M
2021-08-09 21.39 22.16 21.39 21.92 0.9M
2021-08-06 22.12 22.12 21.17 21.32 0.8M
2021-08-05 23.27 23.27 21.34 21.89 2.2M
2021-08-04 19.46 20.36 19.32 19.70 0.7M
2021-08-03 19.86 19.97 19.11 19.64 0.6M
2021-08-02 19.99 20.07 19.58 19.88 0.5M
2021-07-30 19.75 20.24 19.68 19.74 0.6M
2021-07-29 20.38 20.64 19.95 20.12 0.4M
2021-07-28 19.61 20.52 19.61 20.27 0.7M
2021-07-27 19.55 19.76 18.55 19.40 1.0M
2021-07-26 19.90 20.30 19.60 19.87 0.6M
2021-07-23 20.56 20.65 19.76 20.01 0.7M
2021-07-22 21.05 21.05 20.17 20.51 0.8M
2021-07-21 20.53 21.43 20.36 21.07 0.7M
2021-07-20 20.00 20.81 19.46 20.50 1.0M
2021-07-19 19.31 20.20 19.04 19.90 0.8M
2021-07-16 21.02 21.19 19.88 19.94 0.8M
2021-07-15 21.51 21.71 20.37 20.68 1.2M
2021-07-14 22.04 22.78 21.25 21.51 1.2M
2021-07-13 21.78 21.99 21.41 21.87 0.9M
2021-07-12 22.79 23.12 21.70 22.02 1.3M
2021-07-09 22.68 23.07 22.06 22.86 0.8M
2021-07-08 21.75 22.71 21.25 22.57 1.3M
2021-07-07 24.03 24.10 22.41 22.56 0.9M
2021-07-06 23.62 24.48 22.67 24.10 1.2M
2021-07-02 25.20 25.52 23.30 23.32 1.6M
2021-07-01 26.00 26.44 24.42 25.14 1.4M
2021-06-30 25.81 26.45 24.98 25.86 1.9M
2021-06-29 27.71 28.08 25.62 25.83 1.4M
2021-06-28 27.02 28.74 26.89 27.69 2.3M
2021-06-25 25.97 27.47 25.58 26.49 2.8M
2021-06-24 25.92 26.76 25.25 26.09 2.7M
2021-06-23 24.83 26.15 23.88 25.56 2.1M
2021-06-22 22.30 26.33 22.27 24.82 7.1M
2021-06-21 21.69 22.41 21.54 22.22 0.7M
2021-06-18 21.67 22.32 21.43 21.63 1.0M
2021-06-17 21.51 22.60 21.19 22.15 1.2M
2021-06-16 21.30 21.64 20.71 21.57 1.0M
2021-06-15 22.47 22.64 21.31 21.50 0.7M
2021-06-14 22.85 23.28 22.43 22.49 1.0M
2021-06-11 22.89 23.43 22.70 22.81 0.7M
2021-06-10 22.49 22.92 22.11 22.73 0.9M
2021-06-09 23.52 23.72 22.53 22.59 0.7M
2021-06-08 23.64 24.11 22.88 23.21 0.8M
2021-06-07 23.00 23.56 22.65 23.18 1.1M
2021-06-04 23.35 23.74 22.89 22.93 0.8M
2021-06-03 24.05 24.40 23.00 23.11 0.9M
2021-06-02 23.29 24.69 23.25 24.51 1.6M
2021-06-01 23.39 23.59 22.65 23.19 0.9M
2021-05-28 23.99 24.71 23.05 23.09 1.4M
2021-05-27 23.46 23.89 22.86 23.71 0.9M
2021-05-26 22.29 23.51 22.16 23.23 1.1M
2021-05-25 22.64 22.96 21.60 22.02 1.3M
2021-05-24 22.43 22.88 21.98 22.52 1.2M
2021-05-21 21.73 22.80 21.25 22.33 1.3M
2021-05-20 21.68 21.94 21.01 21.45 1.0M
2021-05-19 20.32 21.79 20.21 21.58 2.1M
2021-05-18 20.32 21.90 20.03 21.13 2.0M
2021-05-17 19.71 20.75 19.51 20.28 1.4M
2021-05-14 19.31 19.98 18.93 19.80 1.2M
2021-05-13 19.66 20.43 18.44 18.86 1.4M
2021-05-12 19.63 20.11 19.20 19.44 1.4M
2021-05-11 18.25 20.62 17.82 20.26 3.2M
2021-05-10 19.75 19.75 18.65 18.65 1.4M
2021-05-07 19.98 21.03 19.85 20.05 1.4M
2021-05-06 19.79 19.88 18.78 19.57 2.0M
2021-05-05 20.90 21.23 19.80 20.00 1.8M
2021-05-04 21.12 21.25 20.35 20.88 1.8M
2021-05-03 22.51 22.52 21.28 21.44 1.3M
2021-04-30 22.42 22.87 22.17 22.41 0.9M
2021-04-29 23.89 23.94 22.32 22.90 0.7M
2021-04-28 23.85 24.27 23.16 23.74 0.6M
2021-04-27 24.70 24.92 24.06 24.26 1.2M
2021-04-26 24.00 24.66 23.55 24.55 0.9M
2021-04-23 22.88 23.78 22.60 23.50 1.0M
2021-04-22 22.55 23.56 22.05 22.93 2.0M
2021-04-21 20.59 22.33 20.12 22.25 1.3M
2021-04-20 21.13 21.69 20.37 20.91 0.9M
2021-04-19 22.23 22.33 20.64 21.19 2.2M
2021-04-16 22.63 22.80 21.70 22.64 1.5M
2021-04-15 24.09 24.90 22.45 22.62 1.9M
2021-04-14 23.89 24.88 23.44 23.55 1.2M
2021-04-13 23.19 24.16 22.71 23.88 1.4M
2021-04-12 23.65 23.66 22.41 22.75 1.3M
2021-04-09 23.61 23.94 23.15 23.79 1.0M
2021-04-08 24.15 24.41 23.48 24.00 0.8M
2021-04-07 24.96 25.25 23.61 23.84 1.3M
2021-04-06 25.42 25.75 24.45 25.31 1.2M
2021-04-05 25.74 26.10 25.18 25.46 0.8M
2021-04-01 27.13 27.13 25.13 25.26 1.5M
2021-03-31 25.77 26.58 25.50 25.90 1.4M
2021-03-30 23.51 25.28 22.86 25.08 1.2M
2021-03-29 24.75 24.88 23.44 23.74 0.9M
2021-03-26 25.00 25.17 23.42 24.67 1.4M
2021-03-25 22.55 25.17 22.40 24.96 2.1M
2021-03-24 26.24 26.57 23.55 23.72 1.9M
2021-03-23 28.01 28.23 25.30 25.77 2.3M
2021-03-22 28.75 28.90 27.04 27.98 2.3M
2021-03-19 26.92 27.82 26.08 27.81 2.2M
2021-03-18 27.90 28.50 26.56 26.87 1.3M
2021-03-17 26.20 28.83 25.31 28.35 1.7M
2021-03-16 30.16 30.35 26.62 27.49 2.1M
2021-03-15 28.89 30.50 28.27 29.76 2.9M
2021-03-12 27.50 28.49 26.62 28.34 3.1M
2021-03-11 26.58 28.33 26.25 28.14 3.1M
2021-03-10 25.28 26.21 24.04 25.38 4.4M
2021-03-09 23.61 25.17 23.09 24.43 7.3M
2021-03-08 24.07 24.38 21.62 21.85 4.0M
2021-03-05 25.07 25.12 21.03 23.69 5.6M
2021-03-04 26.59 27.53 23.76 24.44 6.2M
2021-03-03 27.71 29.30 26.01 26.80 10.3M
2021-03-02 34.32 35.40 32.03 32.28 2.3M
2021-03-01 40.74 41.91 36.09 36.28 4.3M
2021-02-26 34.63 36.49 32.75 34.49 2.1M
2021-02-25 35.90 38.20 34.01 34.17 2.3M
2021-02-24 35.70 36.77 34.00 35.89 2.0M
2021-02-23 36.47 36.94 31.35 35.56 4.6M
2021-02-22 42.08 44.20 40.20 40.29 1.8M
2021-02-19 42.72 46.12 42.51 43.92 3.5M
2021-02-18 46.89 47.81 41.22 41.29 3.7M
2021-02-17 50.33 51.53 47.62 48.59 1.9M
2021-02-16 51.38 52.04 48.68 49.07 1.6M
2021-02-12 49.74 50.85 47.28 50.10 1.5M
2021-02-11 52.35 53.94 48.65 50.70 1.5M
2021-02-10 53.30 54.00 49.00 50.63 1.9M
2021-02-09 54.74 54.91 51.91 53.00 2.5M
2021-02-08 51.99 56.95 50.86 54.37 3.2M
2021-02-05 47.58 52.26 46.60 51.72 2.5M
2021-02-04 47.50 50.01 45.98 47.52 2.4M
2021-02-03 47.88 51.29 46.72 47.07 2.2M
2021-02-02 45.95 48.41 44.10 46.50 1.8M
2021-02-01 42.26 46.66 42.18 45.53 2.1M
2021-01-29 43.16 45.18 41.46 41.51 1.0M
2021-01-28 43.72 46.35 39.89 43.74 3.3M
2021-01-27 39.75 46.49 39.25 45.12 3.2M
2021-01-26 40.36 42.54 39.54 42.39 1.7M
2021-01-25 39.42 41.15 38.15 40.00 2.7M
2021-01-22 35.04 38.33 34.92 38.15 1.9M
2021-01-21 36.87 37.13 34.76 36.04 1.9M
2021-01-20 36.05 36.95 34.61 36.45 2.4M
2021-01-19 32.87 35.84 32.60 35.84 3.8M
2021-01-15 30.54 32.95 30.00 31.85 4.4M
2021-01-14 28.44 32.81 28.26 32.77 3.9M
2021-01-13 27.70 29.39 27.64 28.17 1.6M
2021-01-12 29.75 30.21 26.82 27.33 2.2M
2021-01-11 28.40 29.88 27.20 29.50 2.9M
2021-01-08 27.82 31.40 26.70 28.13 5.8M
2021-01-07 22.34 29.34 22.31 29.24 9.3M
2021-01-06 20.97 21.55 20.48 21.04 0.7M
2021-01-05 20.58 21.24 20.40 20.85 0.7M
2021-01-04 20.87 21.44 20.35 20.58 0.7M