NASDAQ:SSYS | Historical Stock Price | STRATASYS LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-10-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.87$2.39$6.56$18.01$49.45$135.741994-10-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.42$2.42133,500——
1999-12-30$2.58$2.58123,900——
1999-12-29$2.63$2.6355,200——
1999-12-28$2.63$2.6359,400——
1999-12-27$2.64$2.6454,600——
1999-12-23$2.63$2.6354,600——
1999-12-22$2.63$2.6356,100——
1999-12-21$2.65$2.6581,300——
1999-12-20$2.60$2.6059,400——
1999-12-17$2.63$2.6348,000——
1999-12-16$2.63$2.6383,100——
1999-12-15$2.67$2.67139,800——
1999-12-14$2.88$2.88231,000——
1999-12-13$3.04$3.0481,000——
1999-12-10$2.96$2.96390,900——
1999-12-09$2.83$2.83421,200——
1999-12-08$2.58$2.58483,000——
1999-12-07$2.40$2.40105,000——
1999-12-06$2.35$2.3520,700——
1999-12-03$2.29$2.29102,600——
1999-12-02$2.46$2.46560,100——
1999-12-01$2.04$2.04102,000——
1999-11-30$1.98$1.98104,400——
1999-11-29$2.00$2.0090,900——
1999-11-26$2.00$2.0024,300——
1999-11-24$1.96$1.9684,900——
1999-11-23$1.92$1.9294,500——
1999-11-22$1.90$1.9074,100——
1999-11-19$1.88$1.8838,700——
1999-11-18$1.90$1.9014,400——
1999-11-17$1.81$1.8158,200——
1999-11-16$1.96$1.9682,200——
1999-11-15$2.00$2.0072,900——
1999-11-12$2.04$2.04120,900——
1999-11-11$2.10$2.10147,600——
1999-11-10$2.08$2.08118,200——
1999-11-09$2.00$2.00214,500——
1999-11-08$1.77$1.77139,200——
1999-11-05$1.69$1.6966,900——
1999-11-04$1.73$1.7344,400——
1999-11-03$1.81$1.8186,400——
1999-11-02$1.83$1.83124,800——
1999-11-01$1.67$1.67127,200——
1999-10-29$1.67$1.67196,200——
1999-10-28$1.81$1.81345,900——
1999-10-27$2.04$2.04968,100——
1999-10-26$1.89$1.891,170,300——
1999-10-25$1.15$1.1521,900——
1999-10-22$1.17$1.1721,300——
1999-10-21$1.25$1.2528,200——
1999-10-20$1.19$1.1931,800——
1999-10-19$1.13$1.1311,400——
1999-10-18$1.13$1.1341,700——
1999-10-15$1.17$1.1721,900——
1999-10-14$1.17$1.1733,600——
1999-10-13$1.21$1.2127,300——
1999-10-12$1.21$1.2116,800——
1999-10-11$1.29$1.2934,500——
1999-10-08$1.17$1.1733,300——
1999-10-07$1.14$1.1466,000——
1999-10-06$1.17$1.1726,700——
1999-10-05$1.17$1.1759,700——
1999-10-04$1.13$1.135,400——
1999-10-01$1.13$1.1336,000——
1999-09-30$1.17$1.174,500——
1999-09-29$1.17$1.1770,500——
1999-09-28$1.17$1.1739,000——
1999-09-27$1.17$1.1732,100——
1999-09-24$1.19$1.195,700——
1999-09-23$1.21$1.2127,300——
1999-09-22$1.17$1.1761,200——
1999-09-21$1.19$1.1911,400——
1999-09-20$1.19$1.1911,400——
1999-09-17$1.20$1.2015,900——
1999-09-16$1.25$1.2534,800——
1999-09-15$1.25$1.2556,400——
1999-09-14$1.25$1.2538,700——
1999-09-13$1.23$1.2316,200——
1999-09-10$1.21$1.21166,800——
1999-09-09$1.17$1.1713,800——
1999-09-08$1.17$1.171,500——
1999-09-07$1.25$1.2588,200——
1999-09-03$1.25$1.25197,400——
1999-09-02$1.36$1.3638,400——
1999-09-01$1.29$1.291,800——
1999-08-31$1.31$1.3119,200——
1999-08-30$1.33$1.3315,300——
1999-08-27$1.29$1.2912,600——
1999-08-26$1.33$1.3348,000——
1999-08-25$1.31$1.3146,800——
1999-08-24$1.33$1.3327,300——
1999-08-23$1.33$1.3366,900——
1999-08-20$1.35$1.3517,100——
1999-08-19$1.33$1.3318,600——
1999-08-18$1.33$1.3354,600——
1999-08-17$1.33$1.334,800——
1999-08-16$1.33$1.3332,700——
1999-08-13$1.35$1.3559,700——
1999-08-12$1.27$1.275,700——
1999-08-11$1.29$1.2912,900——
1999-08-10$1.29$1.2927,600——
1999-08-09$1.25$1.25162,600——
1999-08-06$1.23$1.235,700——
1999-08-05$1.27$1.2713,800——
1999-08-04$1.27$1.273,000——
1999-08-03$1.27$1.2768,700——
1999-08-02$1.33$1.3334,500——
1999-07-30$1.38$1.3842,300——
1999-07-29$1.33$1.3322,800——
1999-07-28$1.38$1.3869,000——
1999-07-27$1.46$1.46132,600——
1999-07-26$1.33$1.3330,300——
1999-07-23$1.44$1.4451,000——
1999-07-22$1.33$1.3315,300——
1999-07-21$1.38$1.3873,800——
1999-07-20$1.27$1.2728,200——
1999-07-19$1.29$1.2946,500——
1999-07-16$1.33$1.3330,600——
1999-07-15$1.25$1.2586,400——
1999-07-14$1.33$1.3334,200——
1999-07-13$1.33$1.3336,300——
1999-07-12$1.38$1.3833,000——
1999-07-09$1.35$1.3554,600——
1999-07-08$1.42$1.4259,400——
1999-07-07$1.34$1.34279,000——
1999-07-06$1.17$1.1744,100——
1999-07-02$1.17$1.1724,900——
1999-07-01$1.17$1.1728,800——
1999-06-30$1.19$1.19600——
1999-06-29$1.19$1.1931,500——
1999-06-28$1.21$1.215,700——
1999-06-25$1.21$1.213,600——
1999-06-24$1.29$1.2970,500——
1999-06-23$1.21$1.2140,500——
1999-06-22$1.19$1.1914,400——
1999-06-21$1.19$1.1945,900——
1999-06-18$1.21$1.2182,200——
1999-06-17$1.21$1.2114,100——
1999-06-16$1.21$1.2110,500——
1999-06-15$1.21$1.2126,100——
1999-06-14$1.21$1.216,600——
1999-06-11$1.25$1.2510,800——
1999-06-10$1.25$1.2520,700——
1999-06-09$1.19$1.196,900——
1999-06-08$1.21$1.2133,000——
1999-06-07$1.23$1.2334,800——
1999-06-04$1.25$1.2531,200——
1999-06-03$1.26$1.268,400——
1999-06-02$1.25$1.2540,500——
1999-06-01$1.23$1.237,800——
1999-05-28$1.29$1.2981,300——
1999-05-27$1.33$1.3344,400——
1999-05-26$1.38$1.3818,600——
1999-05-25$1.33$1.337,500——
1999-05-24$1.35$1.358,100——
1999-05-21$1.42$1.429,900——
1999-05-20$1.44$1.4412,300——
1999-05-19$1.33$1.3310,800——
1999-05-18$1.33$1.3394,500——
1999-05-17$1.44$1.445,700——
1999-05-14$1.42$1.421,500——
1999-05-13$1.42$1.4212,300——
1999-05-12$1.42$1.4216,500——
1999-05-11$1.46$1.4642,000——
1999-05-10$1.48$1.4817,100——
1999-05-07$1.54$1.5436,000——
1999-05-06$1.49$1.4927,300——
1999-05-05$1.42$1.4237,500——
1999-05-04$1.42$1.4281,000——
1999-05-03$1.33$1.33106,800——
1999-04-30$1.25$1.2525,200——
1999-04-29$1.23$1.2377,400——
1999-04-28$1.27$1.2732,100——
1999-04-27$1.31$1.3191,500——
1999-04-26$1.31$1.3135,100——
1999-04-23$1.25$1.2532,400——
1999-04-22$1.25$1.2547,400——
1999-04-21$1.23$1.2343,500——
1999-04-20$1.17$1.1713,800——
1999-04-19$1.19$1.1986,400——
1999-04-16$1.15$1.1541,700——
1999-04-15$1.17$1.17117,900——
1999-04-14$1.17$1.1730,000——
1999-04-13$1.19$1.1951,900——
1999-04-12$1.19$1.1924,000——
1999-04-09$1.21$1.2121,600——
1999-04-08$1.23$1.2347,100——
1999-04-07$1.21$1.2190,000——
1999-04-06$1.25$1.2560,900——
1999-04-05$1.25$1.2525,200——
1999-04-01$1.29$1.2963,000——
1999-03-31$1.33$1.3329,400——
1999-03-30$1.31$1.3143,500——
1999-03-29$1.29$1.2959,100——
1999-03-26$1.29$1.2984,300——
1999-03-25$1.35$1.3595,100——
1999-03-24$1.35$1.3539,900——
1999-03-23$1.38$1.3812,600——
1999-03-22$1.38$1.3836,600——
1999-03-19$1.40$1.4044,400——
1999-03-18$1.38$1.3864,800——
1999-03-17$1.42$1.4291,800——
1999-03-16$1.33$1.3393,300——
1999-03-15$1.35$1.3542,000——
1999-03-12$1.38$1.3860,900——
1999-03-11$1.40$1.40164,400——
1999-03-10$1.38$1.3889,400——
1999-03-09$1.38$1.3823,400——
1999-03-08$1.35$1.3518,000——
1999-03-05$1.35$1.359,600——
1999-03-04$1.38$1.3855,200——
1999-03-03$1.42$1.4270,800——
1999-03-02$1.48$1.4835,400——
1999-03-01$1.65$1.6559,700——
1999-02-26$1.50$1.5032,700——
1999-02-25$1.48$1.4848,300——
1999-02-24$1.48$1.4863,000——
1999-02-23$1.51$1.5163,900——
1999-02-22$1.52$1.5236,600——
1999-02-19$1.53$1.5368,100——
1999-02-18$1.58$1.58135,000——
1999-02-17$1.52$1.5215,600——
1999-02-16$1.56$1.5622,800——
1999-02-12$1.56$1.561,800——
1999-02-11$1.58$1.5823,100——
1999-02-10$1.67$1.6715,600——
1999-02-09$1.67$1.6743,500——
1999-02-08$1.67$1.6788,500——
1999-02-05$1.54$1.54251,700——
1999-02-04$1.60$1.6027,900——
1999-02-03$1.58$1.5823,100——
1999-02-02$1.58$1.5826,700——
1999-02-01$1.58$1.5859,700——
1999-01-29$1.63$1.6346,800——
1999-01-28$1.58$1.5887,000——
1999-01-27$1.63$1.6328,200——
1999-01-26$1.58$1.5862,400——
1999-01-25$1.58$1.5886,400——
1999-01-22$1.63$1.6338,400——
1999-01-21$1.63$1.6331,800——
1999-01-20$1.67$1.6769,600——
1999-01-19$1.67$1.67153,600——
1999-01-15$1.69$1.6917,700——
1999-01-14$1.67$1.6762,400——
1999-01-13$1.63$1.6324,900——
1999-01-12$1.67$1.67132,000——
1999-01-11$1.67$1.6723,100——
1999-01-08$1.71$1.7142,900——
1999-01-07$1.67$1.6762,100——
1999-01-06$1.75$1.75117,900——
1999-01-05$1.75$1.75207,600——
1999-01-04$1.79$1.79157,200——