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
2022-12-30 11.33 11.91 11.29 11.86 0.6M
2022-12-29 11.18 11.57 11.08 11.52 0.4M
2022-12-28 11.17 11.40 11.04 11.07 0.6M
2022-12-27 11.42 11.51 11.13 11.20 0.5M
2022-12-23 11.55 11.63 11.39 11.45 0.4M
2022-12-22 11.63 11.65 11.19 11.55 0.7M
2022-12-21 11.42 11.76 11.33 11.70 0.6M
2022-12-20 11.22 11.46 11.19 11.34 0.6M
2022-12-19 12.08 12.08 11.23 11.28 0.9M
2022-12-16 11.56 12.06 11.48 12.03 1.6M
2022-12-15 12.10 12.11 11.49 11.64 0.7M
2022-12-14 12.44 12.56 12.10 12.26 0.5M
2022-12-13 12.98 13.30 12.38 12.46 0.5M
2022-12-12 12.52 12.75 12.45 12.56 0.5M
2022-12-09 12.61 12.92 12.53 12.56 0.3M
2022-12-08 12.60 12.86 12.53 12.73 0.5M
2022-12-07 12.69 12.82 12.45 12.67 0.5M
2022-12-06 13.46 13.55 12.75 12.84 0.5M
2022-12-05 13.73 13.83 13.52 13.54 0.4M
2022-12-02 13.81 13.93 13.61 13.84 0.3M
2022-12-01 14.07 14.34 13.94 14.01 0.5M
2022-11-30 13.57 14.05 13.48 14.03 0.5M
2022-11-29 13.60 13.80 13.56 13.65 0.4M
2022-11-28 14.00 14.20 13.53 13.61 0.5M
2022-11-25 14.15 14.21 14.00 14.14 0.1M
2022-11-23 14.17 14.28 13.91 14.26 0.3M
2022-11-22 14.42 14.49 13.86 14.10 0.4M
2022-11-21 13.82 14.52 13.67 14.40 0.7M
2022-11-18 14.48 14.55 13.90 13.95 0.4M
2022-11-17 13.96 14.24 13.65 14.24 0.4M
2022-11-16 14.07 14.21 13.73 14.15 0.6M
2022-11-15 14.07 14.40 13.84 14.24 1.3M
2022-11-14 14.00 14.12 13.44 13.72 1.1M
2022-11-11 13.39 14.33 13.39 13.94 1.4M
2022-11-10 13.50 13.68 13.14 13.34 1.1M
2022-11-09 13.34 13.64 12.96 13.04 0.8M
2022-11-08 14.14 14.39 13.63 13.65 0.5M
2022-11-07 13.91 13.91 13.37 13.67 0.5M
2022-11-04 13.79 14.04 13.48 13.68 0.4M
2022-11-03 13.60 13.93 13.52 13.71 0.3M
2022-11-02 14.37 14.48 13.91 13.96 0.3M
2022-11-01 14.77 14.77 14.24 14.29 0.2M
2022-10-31 14.24 14.65 14.14 14.47 0.4M
2022-10-28 14.12 14.38 14.03 14.32 0.2M
2022-10-27 14.49 14.50 14.07 14.14 0.3M
2022-10-26 14.40 14.67 14.22 14.27 0.3M
2022-10-25 13.88 14.70 13.88 14.57 0.3M
2022-10-24 13.76 13.78 13.20 13.76 0.4M
2022-10-21 13.43 13.83 13.26 13.76 0.3M
2022-10-20 13.46 13.79 13.35 13.43 0.3M
2022-10-19 13.47 13.62 13.28 13.46 0.3M
2022-10-18 13.88 14.06 13.42 13.51 0.5M
2022-10-17 13.30 13.64 13.28 13.47 0.3M
2022-10-14 13.45 13.52 13.05 13.08 0.5M
2022-10-13 12.81 13.43 12.69 13.27 0.6M
2022-10-12 13.26 13.32 13.03 13.22 0.5M
2022-10-11 13.50 13.62 13.17 13.25 0.5M
2022-10-10 13.91 13.91 13.54 13.65 0.4M
2022-10-07 14.45 14.45 13.71 13.89 0.3M
2022-10-06 14.68 15.21 14.67 14.76 0.5M
2022-10-05 14.59 14.94 14.51 14.76 0.3M
2022-10-04 15.08 15.21 14.69 14.94 0.4M
2022-10-03 14.41 14.75 14.27 14.60 0.4M
2022-09-30 14.28 14.69 14.16 14.41 0.5M
2022-09-29 14.47 14.47 14.06 14.29 0.7M
2022-09-28 14.56 14.81 14.48 14.76 0.6M
2022-09-27 14.29 14.65 14.16 14.57 0.5M
2022-09-26 14.12 14.52 13.97 14.06 0.4M
2022-09-23 14.25 14.44 13.98 14.23 0.6M
2022-09-22 15.09 15.19 14.53 14.58 0.7M
2022-09-21 15.32 15.63 15.13 15.21 0.5M
2022-09-20 15.33 15.47 15.12 15.27 0.4M
2022-09-19 15.59 15.76 15.40 15.49 0.4M
2022-09-16 15.53 15.73 15.15 15.67 0.8M
2022-09-15 16.13 16.39 15.72 15.89 0.5M
2022-09-14 16.25 16.43 16.06 16.27 1.1M
2022-09-13 16.81 16.96 16.17 16.23 0.6M
2022-09-12 17.35 17.51 17.12 17.45 0.7M
2022-09-09 16.96 17.13 16.83 17.11 0.2M
2022-09-08 16.41 16.65 16.22 16.60 0.3M
2022-09-07 16.42 16.64 16.21 16.54 0.3M
2022-09-06 16.68 17.03 16.37 16.47 0.5M
2022-09-02 17.36 17.75 16.68 16.81 0.5M
2022-09-01 17.00 17.07 16.53 16.71 0.6M
2022-08-31 17.41 17.64 17.16 17.26 0.5M
2022-08-30 17.81 17.81 17.14 17.32 0.3M
2022-08-29 17.60 17.91 17.55 17.63 0.3M
2022-08-26 18.45 18.54 17.63 17.86 0.4M
2022-08-25 18.37 18.61 18.16 18.37 0.3M
2022-08-24 17.82 18.28 17.82 18.13 0.3M
2022-08-23 18.04 18.19 17.81 17.86 0.4M
2022-08-22 18.01 18.18 17.91 17.98 0.4M
2022-08-19 18.75 18.76 18.33 18.41 0.3M
2022-08-18 18.88 19.19 18.73 18.92 0.3M
2022-08-17 19.39 19.41 18.85 18.90 0.5M
2022-08-16 19.42 19.53 19.10 19.35 0.2M
2022-08-15 19.42 19.71 19.19 19.57 0.2M
2022-08-12 19.22 19.62 18.96 19.56 0.4M
2022-08-11 19.43 19.84 19.11 19.13 0.4M
2022-08-10 18.77 19.31 18.44 19.31 0.5M
2022-08-09 19.14 19.14 18.29 18.38 0.4M
2022-08-08 18.92 19.94 18.76 19.45 0.6M
2022-08-05 18.77 19.02 18.51 18.74 0.8M
2022-08-04 20.17 20.17 18.98 19.17 0.9M
2022-08-03 17.51 20.30 17.50 20.17 1.7M
2022-08-02 20.52 21.44 20.43 21.00 0.7M
2022-08-01 20.50 20.79 19.97 20.75 0.3M
2022-07-29 20.62 20.92 20.41 20.59 0.5M
2022-07-28 20.50 21.14 20.22 20.85 1.0M
2022-07-27 19.44 20.43 19.26 20.35 0.6M
2022-07-26 19.64 19.75 19.24 19.33 0.5M
2022-07-25 19.88 20.05 19.34 19.86 0.7M
2022-07-22 20.19 20.33 19.62 19.74 0.5M
2022-07-21 19.93 20.35 19.87 20.33 0.6M
2022-07-20 19.29 19.97 19.29 19.93 1.3M
2022-07-19 19.12 19.36 19.01 19.17 0.5M
2022-07-18 19.20 19.62 18.70 18.79 0.7M
2022-07-15 18.00 18.97 17.81 18.95 1.5M
2022-07-14 17.57 18.26 17.41 17.90 1.2M
2022-07-13 16.98 18.17 16.87 17.69 4.7M
2022-07-12 17.43 17.73 17.20 17.50 1.0M
2022-07-11 17.71 17.96 17.06 17.33 1.0M
2022-07-08 17.24 18.16 17.02 17.85 1.1M
2022-07-07 16.41 17.46 16.25 17.46 1.9M
2022-07-06 18.76 19.16 16.14 16.20 2.0M
2022-07-05 18.45 19.45 18.08 19.02 3.2M
2022-07-01 18.68 19.15 18.27 18.68 0.5M
2022-06-30 18.17 18.97 18.09 18.74 0.5M
2022-06-29 18.84 18.84 18.20 18.52 0.5M
2022-06-28 19.10 19.40 18.55 18.89 0.5M
2022-06-27 19.78 19.86 18.85 19.00 0.4M
2022-06-24 19.60 20.06 19.23 19.68 0.6M
2022-06-23 19.10 19.53 18.86 19.27 0.5M
2022-06-22 18.30 19.24 18.29 18.98 0.5M
2022-06-21 18.36 19.24 18.28 18.79 0.8M
2022-06-17 17.81 18.18 17.33 17.94 1.1M
2022-06-16 17.43 17.81 17.30 17.65 0.6M
2022-06-15 17.57 18.62 17.55 18.29 0.7M
2022-06-14 17.32 17.49 16.79 17.31 0.6M
2022-06-13 17.33 17.66 17.02 17.17 0.9M
2022-06-10 17.73 18.40 17.59 18.01 0.7M
2022-06-09 19.17 19.35 18.44 18.47 0.5M
2022-06-08 18.99 19.72 18.86 19.44 0.5M
2022-06-07 18.33 19.07 18.11 19.00 0.6M
2022-06-06 19.91 20.18 18.41 18.64 1.0M
2022-06-03 19.84 20.22 19.52 19.73 0.6M
2022-06-02 19.42 20.49 19.31 20.48 0.6M
2022-06-01 19.94 20.42 19.32 19.33 0.7M
2022-05-31 19.97 20.28 19.58 19.94 0.8M
2022-05-27 19.30 20.33 19.21 20.23 0.6M
2022-05-26 18.17 19.31 18.17 19.12 0.7M
2022-05-25 17.54 18.56 17.45 18.31 0.6M
2022-05-24 18.11 18.16 17.40 17.66 0.7M
2022-05-23 18.82 19.02 18.16 18.41 0.6M
2022-05-20 18.73 19.44 17.80 18.67 0.8M
2022-05-19 18.70 19.34 18.63 18.72 0.8M
2022-05-18 18.76 19.70 18.58 18.86 0.9M
2022-05-17 18.81 19.67 18.59 19.30 1.8M
2022-05-16 17.90 18.04 16.92 17.12 1.2M
2022-05-13 17.31 18.40 17.31 17.84 1.2M
2022-05-12 16.04 17.93 15.86 16.71 1.7M
2022-05-11 17.68 18.23 16.37 16.47 1.6M
2022-05-10 18.47 19.26 16.86 18.00 1.8M
2022-05-09 18.88 19.45 18.00 18.10 1.2M
2022-05-06 19.81 20.19 18.80 19.57 0.8M
2022-05-05 20.56 20.58 19.50 19.78 0.6M
2022-05-04 20.40 21.18 19.69 21.02 1.0M
2022-05-03 20.21 20.69 19.92 20.32 0.5M
2022-05-02 19.17 20.24 18.89 20.20 0.8M
2022-04-29 19.34 20.41 19.32 19.39 0.6M
2022-04-28 19.72 20.19 18.93 19.66 0.8M
2022-04-27 19.55 20.14 19.40 19.51 0.5M
2022-04-26 20.57 20.79 19.42 19.54 0.7M
2022-04-25 19.75 20.95 19.70 20.84 0.7M
2022-04-22 20.15 20.80 19.83 19.99 0.6M
2022-04-21 21.60 22.10 20.01 20.23 0.7M
2022-04-20 21.73 21.77 21.06 21.22 0.6M
2022-04-19 21.23 22.32 21.15 21.57 0.5M
2022-04-18 21.45 21.64 20.88 21.12 0.5M
2022-04-14 22.21 22.32 21.47 21.51 0.6M
2022-04-13 21.64 22.24 21.31 22.16 0.5M
2022-04-12 22.19 22.69 21.49 21.64 0.5M
2022-04-11 21.45 21.99 20.90 21.59 0.6M
2022-04-08 22.58 22.58 21.62 21.74 0.4M
2022-04-07 23.12 23.52 22.16 22.80 0.5M
2022-04-06 23.39 23.68 22.69 23.02 0.7M
2022-04-05 25.50 25.56 23.86 24.13 0.6M
2022-04-04 25.80 26.44 25.41 25.67 0.7M
2022-04-01 25.66 25.91 24.89 25.53 0.4M
2022-03-31 26.19 26.48 25.22 25.39 0.4M
2022-03-30 27.26 27.64 26.17 26.23 0.7M
2022-03-29 25.51 27.34 25.51 27.17 0.9M
2022-03-28 24.95 25.23 24.17 25.21 0.4M
2022-03-25 25.16 25.30 24.02 24.63 0.5M
2022-03-24 24.69 25.24 23.90 25.23 0.5M
2022-03-23 24.80 25.30 24.42 24.48 0.4M
2022-03-22 24.83 25.55 24.47 25.14 0.6M
2022-03-21 25.18 25.45 24.28 24.73 0.5M
2022-03-18 24.63 25.93 24.63 25.43 0.7M
2022-03-17 24.44 25.34 23.95 25.09 0.6M
2022-03-16 23.31 24.90 23.01 24.84 0.7M
2022-03-15 21.79 22.86 21.40 22.83 0.5M
2022-03-14 22.92 23.48 21.67 21.71 0.6M
2022-03-11 23.97 24.48 23.15 23.18 0.6M
2022-03-10 23.50 23.83 22.95 23.78 0.4M
2022-03-09 23.89 24.30 23.45 24.00 0.9M
2022-03-08 22.48 24.35 22.22 23.38 0.7M
2022-03-07 21.86 23.04 21.85 22.50 0.7M
2022-03-04 22.42 23.33 21.76 21.90 0.7M
2022-03-03 24.12 24.12 22.72 22.94 0.6M
2022-03-02 23.71 24.28 23.15 23.97 0.5M
2022-03-01 25.80 26.30 23.41 23.66 0.9M
2022-02-28 23.95 25.25 23.81 25.08 0.8M
2022-02-25 24.46 24.52 23.32 24.18 1.0M
2022-02-24 21.61 24.39 21.53 24.31 1.4M
2022-02-23 24.49 26.47 22.55 22.59 1.5M
2022-02-22 25.19 25.96 24.19 24.67 0.8M
2022-02-18 26.32 26.73 25.47 25.85 0.5M
2022-02-17 27.34 27.48 26.08 26.45 0.6M
2022-02-16 27.66 28.00 27.05 27.74 0.6M
2022-02-15 26.59 27.91 26.52 27.89 0.7M
2022-02-14 25.20 26.63 24.98 26.00 0.8M
2022-02-11 25.94 27.28 25.02 25.34 0.7M
2022-02-10 25.38 27.39 25.20 25.88 1.1M
2022-02-09 25.14 26.33 24.63 26.33 1.2M
2022-02-08 24.03 24.88 23.88 24.68 0.7M
2022-02-07 23.76 24.50 23.42 24.03 0.6M
2022-02-04 22.84 23.85 22.27 23.58 0.5M
2022-02-03 22.76 23.46 22.34 22.94 0.7M
2022-02-02 24.38 25.13 23.15 23.69 0.6M
2022-02-01 24.03 24.80 23.25 24.15 0.9M
2022-01-31 22.30 23.87 22.11 23.84 0.9M
2022-01-28 21.01 21.96 20.43 21.91 0.8M
2022-01-27 22.08 22.61 20.93 21.07 0.7M
2022-01-26 22.82 23.37 21.32 21.51 1.1M
2022-01-25 21.42 23.06 20.94 22.01 0.9M
2022-01-24 20.09 22.11 19.56 22.05 1.6M
2022-01-21 22.06 22.98 21.63 21.81 1.3M
2022-01-20 22.60 23.97 22.52 22.57 0.8M
2022-01-19 23.16 23.83 22.09 22.12 1.0M
2022-01-18 23.60 24.39 23.07 23.07 1.0M
2022-01-14 23.36 24.19 23.23 24.04 0.8M
2022-01-13 24.83 25.39 23.81 23.88 0.8M
2022-01-12 24.97 25.27 24.25 24.62 0.9M
2022-01-11 23.77 24.78 23.46 24.66 0.7M
2022-01-10 23.27 24.00 22.60 23.77 0.8M
2022-01-07 23.16 24.64 22.98 23.82 0.7M
2022-01-06 22.52 23.64 22.15 23.28 1.1M
2022-01-05 24.11 24.95 22.55 22.71 1.0M
2022-01-04 25.24 25.40 23.30 24.42 0.8M
2022-01-03 24.94 25.66 24.46 25.08 0.7M