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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.72$20.72498,600——
2020-12-30$20.68$20.681,087,300——
2020-12-29$20.20$20.201,404,000——
2020-12-28$21.09$21.094,839,300——
2020-12-24$21.61$21.61913,900——
2020-12-23$23.03$23.031,601,900——
2020-12-22$22.59$22.591,530,400——
2020-12-21$21.16$21.16966,300——
2020-12-18$21.12$21.121,249,200——
2020-12-17$20.96$20.961,126,400——
2020-12-16$19.93$19.931,261,500——
2020-12-15$19.65$19.651,047,900——
2020-12-14$19.65$19.651,843,100——
2020-12-11$18.26$18.261,439,700——
2020-12-10$18.63$18.631,764,900——
2020-12-09$19.08$19.083,101,700——
2020-12-08$17.61$17.61910,200——
2020-12-07$17.29$17.291,437,500——
2020-12-04$18.02$18.021,183,300——
2020-12-03$17.31$17.311,084,100——
2020-12-02$17.40$17.401,213,300——
2020-12-01$16.53$16.532,042,400——
2020-11-30$17.10$17.102,337,100——
2020-11-27$16.18$16.18529,000——
2020-11-25$16.06$16.061,607,200——
2020-11-24$15.18$15.181,673,500——
2020-11-23$13.98$13.98930,800——
2020-11-20$13.89$13.89681,800——
2020-11-19$13.86$13.86790,700——
2020-11-18$14.04$14.04777,600——
2020-11-17$13.86$13.861,167,200——
2020-11-16$13.64$13.641,513,700——
2020-11-13$13.90$13.90993,300——
2020-11-12$14.15$14.151,408,700——
2020-11-11$14.88$14.881,282,700——
2020-11-10$14.56$14.561,047,900——
2020-11-09$14.82$14.82989,100——
2020-11-06$13.98$13.98479,700——
2020-11-05$14.09$14.09706,100——
2020-11-04$12.92$12.92809,800——
2020-11-03$13.27$13.27579,900——
2020-11-02$12.59$12.59899,700——
2020-10-30$12.78$12.78665,600——
2020-10-29$13.35$13.35754,600——
2020-10-28$12.98$12.98508,500——
2020-10-27$13.56$13.56573,000——
2020-10-26$13.65$13.651,185,200——
2020-10-23$14.86$14.861,054,300——
2020-10-22$15.56$15.561,378,900——
2020-10-21$14.87$14.871,007,800——
2020-10-20$14.47$14.47490,600——
2020-10-19$14.41$14.41673,500——
2020-10-16$14.47$14.47564,800——
2020-10-15$14.58$14.58711,700——
2020-10-14$14.56$14.56643,600——
2020-10-13$14.66$14.66918,500——
2020-10-12$14.79$14.791,219,000——
2020-10-09$14.86$14.861,441,000——
2020-10-08$13.99$13.99906,200——
2020-10-07$14.13$14.131,892,600——
2020-10-06$13.38$13.381,018,800——
2020-10-05$12.87$12.87612,900——
2020-10-02$12.36$12.361,395,600——
2020-10-01$12.51$12.51817,800——
2020-09-30$12.47$12.47887,800——
2020-09-29$12.63$12.631,070,400——
2020-09-28$12.14$12.14565,000——
2020-09-25$12.08$12.08830,300——
2020-09-24$12.07$12.071,242,000——
2020-09-23$12.70$12.70774,500——
2020-09-22$13.17$13.17545,400——
2020-09-21$13.32$13.32944,500——
2020-09-18$14.04$14.041,277,500——
2020-09-17$13.89$13.89609,000——
2020-09-16$14.41$14.41496,600——
2020-09-15$14.28$14.28367,800——
2020-09-14$14.21$14.21601,000——
2020-09-11$14.31$14.31422,700——
2020-09-10$14.43$14.43600,000——
2020-09-09$14.24$14.24949,100——
2020-09-08$13.83$13.83761,300——
2020-09-04$14.04$14.041,416,100——
2020-09-03$14.35$14.351,216,200——
2020-09-02$15.08$15.081,079,800——
2020-09-01$14.88$14.881,014,000——
2020-08-31$14.86$14.86917,200——
2020-08-28$14.48$14.48627,000——
2020-08-27$13.89$13.89740,100——
2020-08-26$14.30$14.301,118,900——
2020-08-25$13.97$13.971,218,700——
2020-08-24$13.67$13.67806,500——
2020-08-21$13.62$13.62849,000——
2020-08-20$13.80$13.80748,100——
2020-08-19$14.08$14.08692,600——
2020-08-18$14.12$14.12784,100——
2020-08-17$14.56$14.56812,600——
2020-08-14$15.00$15.00563,200——
2020-08-13$15.23$15.23960,500——
2020-08-12$15.08$15.08514,100——
2020-08-11$15.01$15.01526,400——
2020-08-10$15.36$15.36371,400——
2020-08-07$15.39$15.39581,800——
2020-08-06$15.59$15.591,371,000——
2020-08-05$15.90$15.901,681,500——
2020-08-04$15.82$15.821,119,000——
2020-08-03$15.26$15.26808,900——
2020-07-31$14.98$14.98591,200——
2020-07-30$15.01$15.01823,700——
2020-07-29$15.08$15.08510,200——
2020-07-28$15.30$15.30415,500——
2020-07-27$15.59$15.59792,900——
2020-07-24$15.13$15.13688,800——
2020-07-23$15.66$15.66515,400——
2020-07-22$15.58$15.58504,700——
2020-07-21$15.83$15.83760,300——
2020-07-20$15.96$15.96861,000——
2020-07-17$15.67$15.67482,000——
2020-07-16$15.35$15.35790,100——
2020-07-15$15.52$15.52869,400——
2020-07-14$14.90$14.90609,000——
2020-07-13$15.01$15.01931,600——
2020-07-10$15.26$15.261,013,700——
2020-07-09$14.90$14.90846,500——
2020-07-08$15.03$15.03815,600——
2020-07-07$15.24$15.24809,500——
2020-07-06$16.06$16.06855,400——
2020-07-02$15.66$15.66879,700——
2020-07-01$15.77$15.77577,300——
2020-06-30$15.86$15.86735,300——
2020-06-29$15.72$15.72738,500——
2020-06-26$15.22$15.227,088,800——
2020-06-25$15.78$15.781,391,700——
2020-06-24$15.74$15.741,322,200——
2020-06-23$16.27$16.271,346,600——
2020-06-22$16.84$16.841,232,000——
2020-06-19$16.48$16.482,175,800——
2020-06-18$16.71$16.71767,900——
2020-06-17$16.83$16.83738,500——
2020-06-16$17.30$17.301,049,200——
2020-06-15$17.24$17.24920,900——
2020-06-12$16.69$16.69835,700——
2020-06-11$16.44$16.441,254,000——
2020-06-10$18.00$18.00930,000——
2020-06-09$18.75$18.751,100,800——
2020-06-08$18.39$18.391,375,600——
2020-06-05$19.11$19.111,073,300——
2020-06-04$19.00$19.00904,800——
2020-06-03$19.88$19.881,303,000——
2020-06-02$20.30$20.302,468,600——
2020-06-01$17.99$17.99992,900——
2020-05-29$17.86$17.86687,200——
2020-05-28$18.15$18.15624,200——
2020-05-27$18.91$18.91942,500——
2020-05-26$18.75$18.751,200,800——
2020-05-22$17.93$17.93580,900——
2020-05-21$18.19$18.191,124,700——
2020-05-20$17.33$17.33723,200——
2020-05-19$17.05$17.05794,200——
2020-05-18$17.65$17.651,081,900——
2020-05-15$16.18$16.181,032,600——
2020-05-14$15.15$15.151,790,000——
2020-05-13$16.35$16.35803,600——
2020-05-12$16.55$16.55693,900——
2020-05-11$17.18$17.181,034,400——
2020-05-08$17.80$17.80823,400——
2020-05-07$16.88$16.88621,300——
2020-05-06$17.90$17.90857,100——
2020-05-05$16.66$16.66488,000——
2020-05-04$17.30$17.30417,700——
2020-05-01$16.48$16.48672,500——
2020-04-30$17.70$17.70910,800——
2020-04-29$19.40$19.40962,500——
2020-04-28$17.04$17.04626,700——
2020-04-27$17.67$17.67883,900——
2020-04-24$16.09$16.09549,100——
2020-04-23$16.10$16.10900,000——
2020-04-22$15.97$15.97561,400——
2020-04-21$16.11$16.11506,800——
2020-04-20$17.11$17.11601,000——
2020-04-17$16.73$16.73420,700——
2020-04-16$15.93$15.93357,100——
2020-04-15$15.63$15.63444,300——
2020-04-14$16.49$16.49296,100——
2020-04-13$16.08$16.08567,400——
2020-04-09$16.59$16.59656,700——
2020-04-08$15.58$15.58603,200——
2020-04-07$14.80$14.80824,400——
2020-04-06$16.00$16.00845,600——
2020-04-03$13.79$13.79846,000——
2020-04-02$14.16$14.16959,300——
2020-04-01$14.06$14.061,114,900——
2020-03-31$15.95$15.95992,400——
2020-03-30$15.70$15.70616,500——
2020-03-27$15.62$15.62856,300——
2020-03-26$16.59$16.59592,500——
2020-03-25$15.55$15.55823,900——
2020-03-24$15.31$15.311,044,900——
2020-03-23$16.58$16.581,246,000——
2020-03-20$17.14$17.141,666,100——
2020-03-19$16.68$16.681,286,000——
2020-03-18$15.30$15.30912,100——
2020-03-17$15.94$15.941,582,700——
2020-03-16$13.94$13.941,020,800——
2020-03-13$14.50$14.501,001,600——
2020-03-12$13.02$13.021,096,900——
2020-03-11$14.16$14.16933,000——
2020-03-10$14.59$14.59866,000——
2020-03-09$14.08$14.08970,100——
2020-03-06$14.99$14.99685,800——
2020-03-05$15.30$15.30756,200——
2020-03-04$16.21$16.21567,800——
2020-03-03$15.72$15.72729,600——
2020-03-02$16.06$16.061,084,400——
2020-02-28$16.00$16.001,163,800——
2020-02-27$15.15$15.151,746,800——
2020-02-26$17.44$17.442,021,900——
2020-02-25$18.26$18.26840,300——
2020-02-24$19.13$19.13489,600——
2020-02-21$20.21$20.21557,400——
2020-02-20$20.61$20.61750,100——
2020-02-19$20.18$20.18500,600——
2020-02-18$20.29$20.29494,800——
2020-02-14$19.77$19.77451,100——
2020-02-13$20.39$20.39528,000——
2020-02-12$20.55$20.55702,500——
2020-02-11$19.70$19.70579,400——
2020-02-10$18.74$18.74453,800——
2020-02-07$18.60$18.60463,700——
2020-02-06$18.98$18.98539,200——
2020-02-05$19.48$19.48689,200——
2020-02-04$19.27$19.27563,300——
2020-02-03$18.92$18.92729,100——
2020-01-31$17.98$17.981,044,700——
2020-01-30$18.88$18.88571,800——
2020-01-29$19.00$19.00760,500——
2020-01-28$19.40$19.40725,400——
2020-01-27$19.58$19.58817,600——
2020-01-24$20.09$20.09891,700——
2020-01-23$21.60$21.60480,700——
2020-01-22$21.67$21.67396,500——
2020-01-21$21.77$21.77595,600——
2020-01-17$21.77$21.77602,200——
2020-01-16$21.89$21.89707,900——
2020-01-15$21.07$21.07579,800——
2020-01-14$21.02$21.02530,600——
2020-01-13$21.22$21.22730,300——
2020-01-10$20.50$20.50339,400——
2020-01-09$20.51$20.51416,400——
2020-01-08$20.93$20.93711,400——
2020-01-07$20.06$20.06422,300——
2020-01-06$19.74$19.74478,300——
2020-01-03$19.76$19.76310,600——
2020-01-02$20.14$20.14308,000——