MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SSYS — Stratasys Inc (ISRAEL)
NasdaqStratasys Inc (ISRAEL)
$8.05
-0.19(-2.31%)
- O
- 8.15
- H
- 8.18
- L
- 7.99
- V
- 653.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.05
Period Return-16.67%
Period High$12.81
Period Low$7.34
Avg Daily Volume822.7K
Total Trading Days365
SSYS — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.15 | $8.18 | $7.99 | $8.05 | $-0.19 | -2.31% | 653,744 | $8.06 | $7.99 $8.18 |
| Oct 7, 2026 | $8.47 | $8.49 | $8.16 | $8.24 | $-0.32 | -3.74% | 510,579 | $8.24 | $8.16 $8.49 |
| Oct 6, 2026 | $8.67 | $8.80 | $8.56 | $8.56 | $-0.02 | -0.23% | 530,859 | $8.62 | $8.56 $8.80 |
| Oct 5, 2026 | $8.70 | $8.74 | $8.44 | $8.58 | $-0.12 | -1.38% | 601,676 | $8.57 | $8.44 $8.74 |
| Oct 2, 2026 | $8.65 | $8.73 | $8.44 | $8.70 | +$0.17 | +1.99% | 791,480 | $8.66 | $8.44 $8.73 |
| Oct 1, 2026 | $8.31 | $8.54 | $8.24 | $8.53 | +$0.22 | +2.65% | 792,737 | $8.40 | $8.24 $8.54 |
| Sep 30, 2026 | $8.55 | $8.60 | $8.30 | $8.31 | $-0.20 | -2.35% | 917,158 | $8.40 | $8.30 $8.60 |
| Sep 29, 2026 | $8.46 | $8.64 | $8.39 | $8.51 | +$0.11 | +1.31% | 788,042 | $8.55 | $8.39 $8.64 |
| Sep 28, 2026 | $8.14 | $8.46 | $8.09 | $8.40 | +$0.14 | +1.69% | 726,961 | $8.34 | $8.09 $8.46 |
| Sep 25, 2026 | $8.02 | $8.30 | $7.93 | $8.26 | +$0.24 | +2.99% | 604,048 | $8.21 | $7.93 $8.30 |
| Sep 24, 2026 | $7.98 | $8.06 | $7.92 | $8.02 | $-0.01 | -0.12% | 453,697 | $8.00 | $7.92 $8.06 |
| Sep 23, 2026 | $8.10 | $8.22 | $8.00 | $8.03 | $-0.11 | -1.35% | 358,950 | $8.07 | $8.00 $8.22 |
| Sep 22, 2026 | $7.98 | $8.19 | $7.94 | $8.14 | +$0.23 | +2.91% | 524,015 | $8.11 | $7.94 $8.19 |
| Sep 21, 2026 | $8.15 | $8.20 | $7.82 | $7.91 | $-0.09 | -1.12% | 924,372 | $7.93 | $7.82 $8.20 |
| Sep 18, 2026 | $7.99 | $8.07 | $7.78 | $8.00 | +$0.00 | +0.00% | 894,091 | $7.93 | $7.78 $8.07 |
| Sep 17, 2026 | $7.76 | $8.18 | $7.75 | $8.00 | +$0.43 | +5.68% | 930,902 | $7.98 | $7.75 $8.18 |
| Sep 16, 2026 | $7.62 | $7.69 | $7.52 | $7.57 | +$0.05 | +0.66% | 611,170 | $7.59 | $7.52 $7.69 |
| Sep 15, 2026 | $7.52 | $7.59 | $7.46 | $7.52 | $-0.03 | -0.40% | 871,460 | $7.54 | $7.46 $7.59 |
| Sep 14, 2026 | $7.56 | $7.69 | $7.53 | $7.55 | $-0.17 | -2.20% | 479,052 | $7.57 | $7.53 $7.69 |
| Sep 11, 2026 | $7.66 | $7.82 | $7.63 | $7.72 | +$0.15 | +1.98% | 448,989 | $7.73 | $7.63 $7.82 |
| Sep 10, 2026 | $7.57 | $7.76 | $7.51 | $7.57 | $-0.10 | -1.30% | 555,553 | $7.61 | $7.51 $7.76 |
| Sep 9, 2026 | $7.79 | $7.83 | $7.62 | $7.67 | $-0.14 | -1.79% | 662,203 | $7.72 | $7.62 $7.83 |
| Sep 8, 2026 | $8.01 | $8.15 | $7.80 | $7.81 | $-0.19 | -2.38% | 765,230 | $7.96 | $7.80 $8.15 |
| Sep 4, 2026 | $7.79 | $8.09 | $7.79 | $8.00 | +$0.23 | +2.96% | 757,970 | $7.98 | $7.79 $8.09 |
| Sep 3, 2026 | $7.60 | $7.78 | $7.41 | $7.77 | +$0.20 | +2.64% | 899,098 | $7.67 | $7.41 $7.78 |
| Sep 2, 2026 | $7.62 | $7.68 | $7.51 | $7.57 | $-0.02 | -0.20% | 451,503 | $7.56 | $7.51 $7.68 |
| Sep 1, 2026 | $7.64 | $7.76 | $7.56 | $7.59 | $-0.17 | -2.13% | 559,863 | $7.63 | $7.56 $7.76 |
| Aug 31, 2026 | $7.72 | $7.78 | $7.62 | $7.75 | +$0.01 | +0.13% | 866,518 | $7.72 | $7.62 $7.78 |
| Aug 28, 2026 | $8.00 | $8.01 | $7.71 | $7.74 | $-0.24 | -3.01% | 462,614 | $7.80 | $7.71 $8.01 |
| Aug 27, 2026 | $7.91 | $8.04 | $7.90 | $7.98 | +$0.06 | +0.76% | 850,212 | $7.97 | $7.90 $8.04 |