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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$80.15$80.15347,100——
2012-12-28$77.90$77.90593,800——
2012-12-27$75.19$75.19691,000——
2012-12-26$77.36$77.36571,500——
2012-12-24$80.75$80.75285,800——
2012-12-21$79.50$79.50564,900——
2012-12-20$79.22$79.22564,200——
2012-12-19$77.32$77.32941,700——
2012-12-18$75.27$75.27687,100——
2012-12-17$70.99$70.99513,900——
2012-12-14$68.31$68.31317,000——
2012-12-13$70.46$70.46329,100——
2012-12-12$71.72$71.72367,600——
2012-12-11$72.00$72.00260,500——
2012-12-10$72.31$72.31445,600——
2012-12-07$72.89$72.89656,800——
2012-12-06$70.62$70.62477,100——
2012-12-05$68.23$68.23671,900——
2012-12-04$69.00$69.002,524,400——
2012-12-03$70.05$70.053,621,700——
2012-11-30$74.95$74.95605,500——
2012-11-29$77.03$77.03480,600——
2012-11-28$78.30$78.30640,300——
2012-11-27$75.65$75.65518,700——
2012-11-26$75.97$75.971,318,500——
2012-11-23$70.78$70.78257,400——
2012-11-21$69.57$69.57528,400——
2012-11-20$66.54$66.54288,300——
2012-11-19$66.57$66.57379,900——
2012-11-16$63.44$63.44440,500——
2012-11-15$61.92$61.92393,700——
2012-11-14$63.60$63.60341,400——
2012-11-13$65.23$65.23407,800——
2012-11-12$64.85$64.85496,800——
2012-11-09$65.71$65.71390,200——
2012-11-08$64.32$64.32476,900——
2012-11-07$62.24$62.24462,000——
2012-11-06$62.56$62.56346,600——
2012-11-05$62.17$62.17615,700——
2012-11-02$59.20$59.201,557,800——
2012-11-01$67.59$67.59356,500——
2012-10-31$66.67$66.67528,200——
2012-10-26$68.32$68.32630,100——
2012-10-25$66.49$66.49776,700——
2012-10-24$61.65$61.65212,000——
2012-10-23$61.89$61.89319,100——
2012-10-22$62.53$62.53219,400——
2012-10-19$62.06$62.06596,600——
2012-10-18$63.70$63.70359,000——
2012-10-17$63.97$63.97421,800——
2012-10-16$64.51$64.51427,800——
2012-10-15$63.88$63.88508,600——
2012-10-12$62.74$62.74340,400——
2012-10-11$59.49$59.49228,100——
2012-10-10$60.07$60.07273,400——
2012-10-09$59.08$59.08276,400——
2012-10-08$60.35$60.35346,300——
2012-10-05$62.38$62.38608,400——
2012-10-04$62.03$62.03521,300——
2012-10-03$60.20$60.201,118,100——
2012-10-02$56.55$56.55564,500——
2012-10-01$54.66$54.66552,900——
2012-09-28$54.40$54.40596,800——
2012-09-27$56.75$56.75792,500——
2012-09-26$54.48$54.48733,200——
2012-09-25$56.63$56.63739,600——
2012-09-24$57.22$57.22791,500——
2012-09-21$58.68$58.68651,600——
2012-09-20$58.52$58.52654,600——
2012-09-19$58.73$58.731,551,400——
2012-09-18$58.84$58.844,690,400——
2012-09-17$63.65$63.65493,300——
2012-09-14$64.36$64.36790,400——
2012-09-13$63.55$63.55824,400——
2012-09-12$64.73$64.731,139,800——
2012-09-11$62.30$62.30377,200——
2012-09-10$63.68$63.68689,600——
2012-09-07$62.93$62.93655,300——
2012-09-06$63.99$63.99324,100——
2012-09-05$64.86$64.86240,900——
2012-09-04$66.05$66.05308,900——
2012-08-31$64.66$64.66382,600——
2012-08-30$65.50$65.50493,100——
2012-08-29$69.24$69.24785,200——
2012-08-28$65.93$65.93594,700——
2012-08-27$62.00$62.00536,800——
2012-08-24$62.58$62.581,126,000——
2012-08-23$67.52$67.52224,800——
2012-08-22$66.96$66.96511,600——
2012-08-21$68.57$68.57896,900——
2012-08-20$71.98$71.98588,400——
2012-08-17$68.54$68.54399,900——
2012-08-16$65.49$65.49291,900——
2012-08-15$64.95$64.95283,500——
2012-08-14$64.86$64.86553,900——
2012-08-13$67.18$67.18443,600——
2012-08-10$67.20$67.20230,600——
2012-08-09$66.63$66.63540,800——
2012-08-08$66.73$66.73441,300——
2012-08-07$67.07$67.07415,900——
2012-08-06$66.64$66.64443,500——
2012-08-03$63.64$63.64382,900——
2012-08-02$61.72$61.72346,500——
2012-08-01$59.62$59.62936,200——
2012-07-31$61.28$61.28429,900——
2012-07-30$62.26$62.26645,900——
2012-07-27$61.66$61.66696,700——
2012-07-26$56.66$56.66482,700——
2012-07-25$55.73$55.73252,100——
2012-07-24$54.61$54.61274,800——
2012-07-23$55.71$55.71413,600——
2012-07-20$56.64$56.64512,600——
2012-07-19$54.82$54.82939,400——
2012-07-18$58.57$58.571,078,700——
2012-07-17$51.94$51.94267,600——
2012-07-16$51.35$51.35559,600——
2012-07-13$47.54$47.54169,700——
2012-07-12$47.39$47.39353,000——
2012-07-11$48.40$48.40346,000——
2012-07-10$50.79$50.79375,900——
2012-07-09$52.77$52.77404,600——
2012-07-06$52.32$52.32280,000——
2012-07-05$54.00$54.00537,200——
2012-07-03$51.24$51.24316,900——
2012-07-02$49.50$49.50246,400——
2012-06-29$49.50$49.50244,700——
2012-06-28$47.14$47.14219,200——
2012-06-27$47.38$47.38809,300——
2012-06-26$44.96$44.96172,600——
2012-06-25$43.87$43.87184,700——
2012-06-22$45.48$45.48282,400——
2012-06-21$44.65$44.65393,200——
2012-06-20$47.03$47.03257,900——
2012-06-19$48.00$48.00641,100——
2012-06-18$47.87$47.87199,800——
2012-06-15$46.49$46.49286,000——
2012-06-14$44.55$44.55149,400——
2012-06-13$44.80$44.80171,200——
2012-06-12$45.98$45.98217,000——
2012-06-11$46.28$46.28285,000——
2012-06-08$46.89$46.89225,300——
2012-06-07$45.78$45.78245,700——
2012-06-06$47.12$47.12461,800——
2012-06-05$44.61$44.61273,200——
2012-06-04$43.86$43.86411,000——
2012-06-01$44.10$44.10377,800——
2012-05-31$47.52$47.52365,100——
2012-05-30$48.34$48.34197,300——
2012-05-29$48.66$48.66281,300——
2012-05-25$48.97$48.97557,000——
2012-05-24$52.12$52.12402,700——
2012-05-23$54.49$54.49636,000——
2012-05-22$51.52$51.52378,700——
2012-05-21$48.90$48.90469,300——
2012-05-18$46.87$46.87782,500——
2012-05-17$48.19$48.19274,700——
2012-05-16$48.74$48.74165,100——
2012-05-15$49.42$49.42290,000——
2012-05-14$50.36$50.36398,500——
2012-05-11$49.46$49.46281,400——
2012-05-10$50.30$50.30303,000——
2012-05-09$49.61$49.61455,600——
2012-05-08$50.64$50.64318,100——
2012-05-07$51.61$51.61288,000——
2012-05-04$50.56$50.56292,900——
2012-05-03$51.40$51.40463,600——
2012-05-02$52.31$52.31296,000——
2012-05-01$52.24$52.24497,000——
2012-04-30$51.21$51.21226,000——
2012-04-27$51.98$51.98658,500——
2012-04-26$51.08$51.08305,200——
2012-04-25$50.88$50.88889,600——
2012-04-24$49.80$49.80582,800——
2012-04-23$47.87$47.87480,400——
2012-04-20$47.85$47.85857,600——
2012-04-19$50.73$50.731,377,000——
2012-04-18$43.66$43.66403,300——
2012-04-17$42.87$42.87784,400——
2012-04-16$41.21$41.211,690,400——
2012-04-13$35.98$35.98171,900——
2012-04-12$36.05$36.05308,800——
2012-04-11$34.38$34.38131,400——
2012-04-10$33.69$33.69176,700——
2012-04-09$35.11$35.11160,600——
2012-04-05$35.76$35.76103,600——
2012-04-04$36.23$36.23142,200——
2012-04-03$37.75$37.75247,600——
2012-04-02$37.59$37.59234,500——
2012-03-30$36.52$36.5278,100——
2012-03-29$36.91$36.9174,600——
2012-03-28$36.63$36.6386,400——
2012-03-27$36.90$36.90106,100——
2012-03-26$36.93$36.93167,900——
2012-03-23$36.56$36.5684,800——
2012-03-22$36.08$36.08135,900——
2012-03-21$36.51$36.51112,400——
2012-03-20$36.88$36.8878,900——
2012-03-19$37.40$37.40136,000——
2012-03-16$36.95$36.95163,100——
2012-03-15$37.45$37.45107,700——
2012-03-14$36.60$36.60149,000——
2012-03-13$36.53$36.53130,500——
2012-03-12$35.63$35.6376,900——
2012-03-09$35.77$35.77105,300——
2012-03-08$35.38$35.3876,200——
2012-03-07$35.01$35.01196,700——
2012-03-06$33.68$33.68273,000——
2012-03-05$34.54$34.54201,100——
2012-03-02$35.68$35.68138,400——
2012-03-01$36.45$36.45237,400——
2012-02-29$36.84$36.84195,600——
2012-02-28$38.55$38.55110,200——
2012-02-27$39.27$39.27191,100——
2012-02-24$38.64$38.6484,200——
2012-02-23$38.85$38.85428,400——
2012-02-22$36.19$36.19104,900——
2012-02-21$36.54$36.54114,100——
2012-02-17$37.86$37.86113,100——
2012-02-16$38.02$38.0296,700——
2012-02-15$37.36$37.36233,400——
2012-02-14$37.46$37.46161,200——
2012-02-13$37.36$37.36220,200——
2012-02-10$36.15$36.15259,700——
2012-02-09$37.31$37.31228,300——
2012-02-08$37.73$37.73263,500——
2012-02-07$38.06$38.06477,600——
2012-02-06$40.57$40.57261,600——
2012-02-03$40.87$40.87231,600——
2012-02-02$39.32$39.32206,300——
2012-02-01$38.63$38.63227,300——
2012-01-31$36.75$36.75129,800——
2012-01-30$36.39$36.3979,500——
2012-01-27$36.76$36.7688,600——
2012-01-26$36.37$36.37151,000——
2012-01-25$35.95$35.95215,300——
2012-01-24$36.27$36.27209,200——
2012-01-23$37.34$37.34111,600——
2012-01-20$38.31$38.31173,100——
2012-01-19$38.06$38.06191,300——
2012-01-18$36.50$36.5093,500——
2012-01-17$36.31$36.31153,100——
2012-01-13$37.09$37.09127,100——
2012-01-12$37.18$37.1899,500——
2012-01-11$36.99$36.99177,700——
2012-01-10$36.23$36.23417,100——
2012-01-09$35.15$35.15282,000——
2012-01-06$33.93$33.93339,300——
2012-01-05$33.14$33.14304,100——
2012-01-04$30.37$30.37164,500——
2012-01-03$31.09$31.09123,400——