NasdaqGS - Nasdaq Real Time Price • USD
Stratasys Ltd. (SSYS)
At close: April 25 at 4:00 PM EDT
Pre-Market: 7:00 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 9.83 | 9.85 | 9.57 | 9.76 | 9.76 | 483,700 |
Apr 24, 2024 | 9.86 | 9.95 | 9.81 | 9.87 | 9.87 | 381,100 |
Apr 23, 2024 | 9.77 | 10.10 | 9.77 | 9.89 | 9.89 | 262,000 |
Apr 22, 2024 | 10.00 | 10.02 | 9.76 | 9.83 | 9.83 | 324,800 |
Apr 19, 2024 | 9.94 | 10.10 | 9.87 | 10.03 | 10.03 | 521,700 |
Apr 18, 2024 | 9.75 | 10.02 | 9.67 | 9.93 | 9.93 | 897,200 |
Apr 17, 2024 | 10.00 | 10.00 | 9.74 | 9.79 | 9.79 | 479,700 |
Apr 16, 2024 | 9.63 | 9.96 | 9.43 | 9.95 | 9.95 | 892,400 |
Apr 15, 2024 | 10.20 | 10.28 | 9.60 | 9.67 | 9.67 | 928,700 |
Apr 12, 2024 | 10.34 | 10.40 | 10.07 | 10.09 | 10.09 | 409,100 |
Apr 11, 2024 | 10.61 | 10.67 | 10.35 | 10.44 | 10.44 | 846,500 |
Apr 10, 2024 | 10.90 | 10.95 | 10.56 | 10.64 | 10.64 | 518,700 |
Apr 9, 2024 | 10.81 | 11.44 | 10.78 | 11.30 | 11.30 | 344,800 |
Apr 8, 2024 | 10.92 | 11.00 | 10.80 | 10.84 | 10.84 | 171,600 |
Apr 5, 2024 | 10.83 | 11.02 | 10.80 | 10.81 | 10.81 | 280,900 |
Apr 4, 2024 | 11.32 | 11.37 | 10.93 | 10.95 | 10.95 | 209,900 |
Apr 3, 2024 | 11.21 | 11.45 | 11.11 | 11.24 | 11.24 | 492,100 |
Apr 2, 2024 | 11.25 | 11.29 | 11.11 | 11.21 | 11.21 | 191,500 |
Apr 1, 2024 | 11.56 | 11.61 | 11.32 | 11.37 | 11.37 | 519,100 |
Mar 28, 2024 | 11.79 | 11.90 | 11.55 | 11.62 | 11.62 | 170,200 |
Mar 27, 2024 | 11.51 | 11.85 | 11.44 | 11.84 | 11.84 | 154,500 |
Mar 26, 2024 | 11.95 | 11.95 | 11.48 | 11.49 | 11.49 | 213,600 |
Mar 25, 2024 | 11.56 | 11.90 | 11.40 | 11.83 | 11.83 | 256,300 |
Mar 22, 2024 | 11.97 | 11.97 | 11.51 | 11.55 | 11.55 | 185,100 |
Mar 21, 2024 | 11.65 | 12.07 | 11.64 | 11.86 | 11.86 | 316,400 |
Mar 20, 2024 | 11.50 | 11.76 | 11.31 | 11.51 | 11.51 | 549,900 |
Mar 19, 2024 | 11.35 | 11.59 | 11.32 | 11.47 | 11.47 | 183,100 |
Mar 18, 2024 | 11.87 | 11.91 | 11.43 | 11.47 | 11.47 | 278,600 |
Mar 15, 2024 | 11.61 | 12.01 | 11.61 | 11.90 | 11.90 | 817,600 |
Mar 14, 2024 | 12.08 | 12.22 | 11.65 | 11.74 | 11.74 | 404,600 |
Mar 13, 2024 | 12.39 | 12.67 | 11.99 | 12.06 | 12.06 | 265,200 |
Mar 12, 2024 | 12.57 | 12.57 | 12.34 | 12.51 | 12.51 | 283,300 |
Mar 11, 2024 | 12.24 | 12.70 | 12.24 | 12.58 | 12.58 | 257,500 |
Mar 8, 2024 | 12.43 | 12.73 | 12.30 | 12.43 | 12.43 | 381,100 |
Mar 7, 2024 | 11.69 | 12.70 | 11.68 | 12.52 | 12.52 | 684,700 |
Mar 6, 2024 | 11.76 | 11.93 | 11.53 | 11.60 | 11.60 | 392,700 |
Mar 5, 2024 | 11.84 | 12.01 | 11.69 | 11.69 | 11.69 | 283,800 |
Mar 4, 2024 | 12.07 | 12.31 | 11.80 | 11.85 | 11.85 | 451,500 |
Mar 1, 2024 | 12.41 | 12.68 | 12.33 | 12.34 | 12.34 | 204,800 |
Feb 29, 2024 | 12.57 | 12.64 | 12.33 | 12.35 | 12.35 | 275,900 |
Feb 28, 2024 | 12.45 | 12.68 | 12.15 | 12.40 | 12.40 | 530,900 |
Feb 27, 2024 | 12.95 | 13.12 | 12.85 | 12.90 | 12.90 | 189,700 |
Feb 26, 2024 | 12.51 | 12.92 | 12.51 | 12.85 | 12.85 | 238,700 |
Feb 23, 2024 | 12.60 | 12.79 | 12.41 | 12.64 | 12.64 | 254,700 |
Feb 22, 2024 | 12.56 | 12.69 | 12.31 | 12.65 | 12.65 | 366,100 |
Feb 21, 2024 | 12.52 | 12.66 | 12.38 | 12.47 | 12.47 | 426,300 |
Feb 20, 2024 | 13.10 | 13.12 | 12.63 | 12.66 | 12.66 | 539,500 |
Feb 16, 2024 | 13.71 | 13.85 | 13.31 | 13.31 | 13.31 | 299,100 |
Feb 15, 2024 | 13.69 | 13.98 | 13.40 | 13.94 | 13.94 | 443,000 |
Feb 14, 2024 | 12.60 | 13.67 | 12.60 | 13.65 | 13.65 | 432,800 |
Feb 13, 2024 | 12.60 | 12.72 | 12.36 | 12.39 | 12.39 | 497,700 |
Feb 12, 2024 | 12.97 | 13.11 | 12.68 | 12.68 | 12.68 | 479,500 |
Feb 9, 2024 | 13.48 | 13.57 | 12.73 | 12.97 | 12.97 | 331,200 |
Feb 8, 2024 | 13.08 | 13.49 | 13.08 | 13.40 | 13.40 | 247,100 |
Feb 7, 2024 | 13.21 | 13.23 | 12.64 | 13.15 | 13.15 | 518,900 |
Feb 6, 2024 | 13.16 | 13.39 | 13.08 | 13.23 | 13.23 | 230,400 |
Feb 5, 2024 | 13.10 | 13.20 | 12.74 | 13.13 | 13.13 | 295,400 |
Feb 2, 2024 | 13.23 | 13.40 | 12.81 | 13.36 | 13.36 | 359,800 |
Feb 1, 2024 | 13.38 | 13.45 | 13.20 | 13.37 | 13.37 | 293,500 |
Jan 31, 2024 | 13.31 | 13.57 | 13.19 | 13.22 | 13.22 | 252,600 |
Jan 30, 2024 | 13.83 | 13.90 | 13.31 | 13.37 | 13.37 | 266,400 |
Jan 29, 2024 | 13.32 | 14.01 | 13.27 | 13.92 | 13.92 | 485,200 |
Jan 26, 2024 | 13.17 | 13.46 | 13.12 | 13.33 | 13.33 | 427,300 |
Jan 25, 2024 | 13.09 | 13.20 | 12.80 | 13.05 | 13.05 | 336,700 |
Jan 24, 2024 | 13.61 | 13.68 | 13.01 | 13.05 | 13.05 | 419,800 |
Jan 23, 2024 | 14.06 | 14.22 | 13.53 | 13.53 | 13.53 | 283,800 |
Jan 22, 2024 | 13.51 | 14.01 | 13.51 | 13.95 | 13.95 | 365,300 |
Jan 19, 2024 | 13.44 | 13.51 | 13.17 | 13.43 | 13.43 | 394,200 |
Jan 18, 2024 | 13.31 | 13.71 | 13.16 | 13.33 | 13.33 | 375,700 |
Jan 17, 2024 | 12.90 | 13.26 | 12.78 | 13.22 | 13.22 | 697,200 |
Jan 16, 2024 | 13.53 | 13.53 | 12.95 | 13.13 | 13.13 | 701,800 |
Jan 12, 2024 | 13.97 | 14.33 | 13.55 | 13.62 | 13.62 | 360,900 |
Jan 11, 2024 | 13.70 | 13.90 | 13.43 | 13.90 | 13.90 | 529,700 |
Jan 10, 2024 | 13.96 | 13.96 | 13.72 | 13.76 | 13.76 | 429,800 |
Jan 9, 2024 | 13.75 | 14.24 | 13.63 | 14.02 | 14.02 | 521,200 |
Jan 8, 2024 | 13.95 | 14.07 | 13.77 | 13.89 | 13.89 | 298,900 |
Jan 5, 2024 | 13.77 | 14.08 | 13.75 | 13.94 | 13.94 | 483,700 |
Jan 4, 2024 | 13.75 | 13.88 | 13.69 | 13.84 | 13.84 | 258,200 |
Jan 3, 2024 | 13.91 | 14.00 | 13.68 | 13.80 | 13.80 | 716,900 |
Jan 2, 2024 | 14.05 | 14.29 | 14.02 | 14.09 | 14.09 | 546,500 |
Dec 29, 2023 | 14.42 | 14.45 | 13.92 | 14.28 | 14.28 | 872,300 |
Dec 28, 2023 | 14.62 | 14.65 | 14.43 | 14.51 | 14.51 | 564,100 |
Dec 27, 2023 | 14.75 | 14.81 | 14.42 | 14.63 | 14.63 | 1,021,800 |
Dec 26, 2023 | 14.07 | 14.93 | 14.05 | 14.82 | 14.82 | 2,343,800 |
Dec 22, 2023 | 13.09 | 13.27 | 12.91 | 13.11 | 13.11 | 330,000 |
Dec 21, 2023 | 12.90 | 13.25 | 12.85 | 13.13 | 13.13 | 388,800 |
Dec 20, 2023 | 13.14 | 13.27 | 12.69 | 12.74 | 12.74 | 573,400 |
Dec 19, 2023 | 12.99 | 13.49 | 12.86 | 13.15 | 13.15 | 723,000 |
Dec 18, 2023 | 12.59 | 13.12 | 12.50 | 12.97 | 12.97 | 861,800 |
Dec 15, 2023 | 12.66 | 12.97 | 12.52 | 12.63 | 12.63 | 2,134,000 |
Dec 14, 2023 | 12.50 | 12.96 | 12.50 | 12.67 | 12.67 | 755,700 |
Dec 13, 2023 | 11.76 | 12.36 | 11.73 | 12.34 | 12.34 | 679,500 |
Dec 12, 2023 | 12.10 | 12.10 | 11.75 | 11.77 | 11.77 | 640,600 |
Dec 11, 2023 | 12.14 | 12.23 | 11.95 | 12.06 | 12.06 | 543,600 |
Dec 8, 2023 | 11.85 | 12.18 | 11.83 | 12.16 | 12.16 | 466,400 |
Dec 7, 2023 | 11.65 | 12.11 | 11.57 | 11.85 | 11.85 | 571,300 |
Dec 6, 2023 | 11.60 | 11.83 | 11.48 | 11.67 | 11.67 | 758,900 |
Dec 5, 2023 | 11.55 | 11.63 | 11.34 | 11.46 | 11.46 | 378,200 |
Dec 4, 2023 | 11.72 | 11.72 | 11.17 | 11.64 | 11.64 | 908,100 |
Dec 1, 2023 | 10.98 | 11.97 | 10.89 | 11.95 | 11.95 | 792,400 |
Nov 30, 2023 | 11.07 | 11.08 | 10.85 | 11.04 | 11.04 | 380,300 |
Nov 29, 2023 | 11.25 | 11.50 | 11.01 | 11.04 | 11.04 | 377,300 |
Nov 28, 2023 | 11.35 | 11.42 | 11.11 | 11.20 | 11.20 | 434,000 |
Nov 27, 2023 | 11.07 | 11.45 | 10.93 | 11.40 | 11.40 | 519,800 |
Nov 24, 2023 | 11.03 | 11.23 | 11.00 | 11.16 | 11.16 | 285,600 |
Nov 22, 2023 | 10.76 | 11.01 | 10.61 | 11.00 | 11.00 | 759,700 |
Nov 21, 2023 | 11.01 | 11.04 | 10.76 | 10.82 | 10.82 | 371,400 |
Nov 20, 2023 | 10.88 | 11.28 | 10.88 | 11.05 | 11.05 | 557,600 |
Nov 17, 2023 | 10.29 | 11.00 | 10.15 | 10.83 | 10.83 | 778,200 |
Nov 16, 2023 | 10.20 | 11.20 | 10.20 | 10.28 | 10.28 | 856,900 |
Nov 15, 2023 | 10.87 | 11.09 | 10.72 | 10.77 | 10.77 | 528,900 |
Nov 14, 2023 | 10.62 | 11.01 | 10.60 | 10.74 | 10.74 | 543,200 |
Nov 13, 2023 | 10.43 | 10.50 | 10.18 | 10.25 | 10.25 | 360,500 |
Nov 10, 2023 | 10.45 | 10.60 | 10.29 | 10.55 | 10.55 | 359,000 |
Nov 9, 2023 | 10.97 | 11.00 | 10.41 | 10.41 | 10.41 | 375,000 |
Nov 8, 2023 | 11.17 | 11.45 | 10.77 | 10.85 | 10.85 | 424,700 |
Nov 7, 2023 | 11.01 | 11.26 | 10.94 | 11.12 | 11.12 | 562,600 |
Nov 6, 2023 | 11.34 | 11.43 | 10.94 | 11.07 | 11.07 | 509,800 |
Nov 3, 2023 | 10.66 | 11.27 | 10.66 | 11.26 | 11.26 | 1,024,300 |
Nov 2, 2023 | 10.33 | 10.66 | 10.33 | 10.54 | 10.54 | 923,000 |
Nov 1, 2023 | 10.23 | 10.23 | 9.95 | 10.15 | 10.15 | 550,700 |
Oct 31, 2023 | 10.31 | 10.48 | 10.05 | 10.17 | 10.17 | 696,500 |
Oct 30, 2023 | 10.27 | 10.42 | 10.13 | 10.31 | 10.31 | 601,400 |
Oct 27, 2023 | 10.18 | 10.40 | 10.02 | 10.25 | 10.25 | 517,400 |
Oct 26, 2023 | 10.27 | 10.50 | 10.02 | 10.14 | 10.14 | 1,183,100 |
Oct 25, 2023 | 11.12 | 11.17 | 10.13 | 10.36 | 10.36 | 2,005,700 |
Oct 24, 2023 | 11.33 | 11.75 | 11.33 | 11.58 | 11.58 | 588,900 |
Oct 23, 2023 | 11.40 | 11.52 | 11.23 | 11.28 | 11.28 | 527,900 |
Oct 20, 2023 | 11.66 | 11.74 | 11.36 | 11.58 | 11.58 | 704,100 |
Oct 19, 2023 | 11.76 | 11.91 | 11.59 | 11.71 | 11.71 | 558,500 |
Oct 18, 2023 | 12.02 | 12.14 | 11.70 | 11.81 | 11.81 | 610,100 |
Oct 17, 2023 | 11.47 | 12.17 | 11.46 | 12.15 | 12.15 | 522,700 |
Oct 16, 2023 | 11.39 | 11.65 | 11.30 | 11.55 | 11.55 | 325,700 |
Oct 13, 2023 | 11.50 | 11.53 | 11.29 | 11.39 | 11.39 | 502,500 |
Oct 12, 2023 | 11.32 | 11.77 | 11.32 | 11.47 | 11.47 | 562,800 |
Oct 11, 2023 | 11.66 | 11.76 | 11.36 | 11.46 | 11.46 | 842,400 |
Oct 10, 2023 | 11.61 | 12.01 | 11.51 | 11.68 | 11.68 | 855,900 |
Oct 9, 2023 | 12.10 | 12.14 | 11.54 | 11.61 | 11.61 | 1,178,500 |
Oct 6, 2023 | 12.14 | 12.48 | 12.05 | 12.35 | 12.35 | 613,800 |
Oct 5, 2023 | 12.59 | 12.65 | 12.23 | 12.33 | 12.33 | 870,200 |
Oct 4, 2023 | 12.90 | 12.91 | 12.34 | 12.53 | 12.53 | 924,100 |
Oct 3, 2023 | 13.01 | 13.22 | 12.79 | 12.88 | 12.88 | 914,200 |
Oct 2, 2023 | 13.53 | 13.69 | 13.06 | 13.12 | 13.12 | 1,220,700 |
Sep 29, 2023 | 13.21 | 13.68 | 12.98 | 13.61 | 13.61 | 2,488,200 |
Sep 28, 2023 | 13.20 | 13.51 | 12.86 | 13.21 | 13.21 | 2,802,800 |
Sep 27, 2023 | 12.25 | 12.49 | 12.16 | 12.25 | 12.25 | 1,740,800 |
Sep 26, 2023 | 12.18 | 12.49 | 12.17 | 12.26 | 12.26 | 1,277,500 |
Sep 25, 2023 | 12.38 | 12.50 | 12.20 | 12.27 | 12.27 | 859,800 |
Sep 22, 2023 | 12.42 | 12.60 | 12.31 | 12.41 | 12.41 | 1,164,100 |
Sep 21, 2023 | 12.33 | 12.54 | 12.06 | 12.33 | 12.33 | 801,500 |
Sep 20, 2023 | 12.52 | 12.69 | 12.43 | 12.45 | 12.45 | 896,900 |
Sep 19, 2023 | 12.34 | 12.88 | 12.34 | 12.52 | 12.52 | 1,291,500 |
Sep 18, 2023 | 12.45 | 12.45 | 12.13 | 12.35 | 12.35 | 682,100 |
Sep 15, 2023 | 12.64 | 12.67 | 12.20 | 12.39 | 12.39 | 1,210,300 |
Sep 14, 2023 | 12.41 | 13.08 | 12.27 | 12.59 | 12.59 | 1,916,500 |
Sep 13, 2023 | 12.54 | 12.56 | 12.10 | 12.20 | 12.20 | 1,118,800 |
Sep 12, 2023 | 13.00 | 13.10 | 12.33 | 12.48 | 12.48 | 1,591,300 |
Sep 11, 2023 | 13.56 | 13.62 | 13.19 | 13.23 | 13.23 | 574,200 |
Sep 8, 2023 | 13.75 | 13.95 | 13.55 | 13.57 | 13.57 | 574,300 |
Sep 7, 2023 | 14.27 | 14.34 | 12.73 | 13.87 | 13.87 | 2,183,600 |
Sep 6, 2023 | 14.67 | 14.67 | 14.27 | 14.49 | 14.49 | 401,300 |
Sep 5, 2023 | 14.73 | 14.84 | 14.44 | 14.51 | 14.51 | 630,600 |
Sep 1, 2023 | 14.80 | 15.03 | 14.61 | 14.77 | 14.77 | 734,800 |
Aug 31, 2023 | 14.41 | 14.98 | 14.23 | 14.70 | 14.70 | 1,095,000 |
Aug 30, 2023 | 13.99 | 14.98 | 13.70 | 14.35 | 14.35 | 3,927,000 |
Aug 29, 2023 | 14.02 | 14.16 | 13.94 | 14.01 | 14.01 | 355,700 |
Aug 28, 2023 | 14.11 | 14.25 | 13.92 | 14.05 | 14.05 | 276,300 |
Aug 25, 2023 | 14.18 | 14.22 | 13.86 | 14.06 | 14.06 | 493,600 |
Aug 24, 2023 | 14.56 | 14.58 | 14.11 | 14.17 | 14.17 | 994,100 |
Aug 23, 2023 | 14.51 | 14.61 | 14.37 | 14.43 | 14.43 | 944,600 |
Aug 22, 2023 | 14.35 | 14.52 | 14.16 | 14.50 | 14.50 | 680,600 |
Aug 21, 2023 | 14.87 | 14.91 | 14.31 | 14.35 | 14.35 | 1,011,600 |
Aug 18, 2023 | 14.25 | 14.86 | 14.25 | 14.85 | 14.85 | 520,100 |
Aug 17, 2023 | 14.54 | 14.65 | 14.41 | 14.43 | 14.43 | 403,100 |
Aug 16, 2023 | 14.61 | 14.75 | 14.38 | 14.54 | 14.54 | 703,100 |
Aug 15, 2023 | 15.04 | 15.04 | 14.68 | 14.74 | 14.74 | 544,900 |
Aug 14, 2023 | 14.93 | 15.12 | 14.78 | 15.05 | 15.05 | 517,500 |
Aug 11, 2023 | 14.94 | 15.04 | 14.71 | 14.91 | 14.91 | 1,066,700 |
Aug 10, 2023 | 15.54 | 15.75 | 15.02 | 15.11 | 15.11 | 1,294,900 |
Aug 9, 2023 | 16.06 | 16.74 | 15.48 | 15.55 | 15.55 | 1,303,500 |
Aug 8, 2023 | 16.12 | 16.84 | 15.93 | 16.76 | 16.76 | 1,094,600 |
Aug 7, 2023 | 16.44 | 16.45 | 16.02 | 16.39 | 16.39 | 1,028,000 |
Aug 4, 2023 | 16.65 | 16.87 | 16.04 | 16.44 | 16.44 | 2,044,900 |
Aug 3, 2023 | 17.41 | 17.46 | 16.76 | 16.79 | 16.79 | 922,000 |
Aug 2, 2023 | 17.50 | 17.97 | 17.15 | 17.62 | 17.62 | 643,700 |
Aug 1, 2023 | 18.13 | 19.20 | 17.70 | 17.79 | 17.79 | 1,649,000 |
Jul 31, 2023 | 18.51 | 18.55 | 18.05 | 18.13 | 18.13 | 1,042,100 |
Jul 28, 2023 | 18.93 | 19.15 | 18.56 | 18.61 | 18.61 | 1,741,600 |
Jul 27, 2023 | 19.93 | 19.97 | 19.16 | 19.19 | 19.19 | 494,600 |
Jul 26, 2023 | 19.38 | 20.11 | 19.37 | 19.93 | 19.93 | 413,500 |
Jul 25, 2023 | 20.06 | 20.36 | 19.51 | 19.68 | 19.68 | 885,000 |
Jul 24, 2023 | 20.27 | 20.44 | 20.19 | 20.21 | 20.21 | 424,200 |
Jul 21, 2023 | 20.67 | 20.87 | 20.20 | 20.27 | 20.27 | 867,600 |
Jul 20, 2023 | 21.12 | 21.18 | 20.66 | 20.66 | 20.66 | 542,200 |
Jul 19, 2023 | 21.30 | 21.49 | 21.09 | 21.27 | 21.27 | 914,800 |
Jul 18, 2023 | 21.15 | 21.72 | 21.04 | 21.30 | 21.30 | 1,512,400 |
Jul 17, 2023 | 21.22 | 21.24 | 20.71 | 20.85 | 20.85 | 1,939,800 |
Jul 14, 2023 | 21.00 | 21.09 | 20.12 | 20.37 | 20.37 | 1,053,300 |
Jul 13, 2023 | 20.44 | 21.71 | 20.40 | 20.90 | 20.90 | 2,844,900 |
Jul 12, 2023 | 19.12 | 19.32 | 19.00 | 19.18 | 19.18 | 632,300 |
Jul 11, 2023 | 19.14 | 19.25 | 18.85 | 19.10 | 19.10 | 1,451,500 |
Jul 10, 2023 | 18.50 | 19.41 | 18.17 | 18.86 | 18.86 | 1,871,000 |
Jul 7, 2023 | 17.25 | 17.61 | 17.23 | 17.38 | 17.38 | 419,600 |
Jul 6, 2023 | 16.99 | 17.19 | 16.74 | 17.19 | 17.19 | 567,900 |
Jul 5, 2023 | 17.33 | 17.33 | 16.95 | 17.04 | 17.04 | 850,600 |
Jul 3, 2023 | 17.72 | 17.88 | 17.27 | 17.42 | 17.42 | 766,200 |
Jun 30, 2023 | 18.13 | 18.14 | 17.56 | 17.76 | 17.76 | 1,635,700 |
Jun 29, 2023 | 17.55 | 18.14 | 17.45 | 17.95 | 17.95 | 1,051,600 |
Jun 28, 2023 | 17.50 | 17.70 | 17.10 | 17.60 | 17.60 | 930,400 |
Jun 27, 2023 | 17.65 | 17.82 | 17.02 | 17.24 | 17.24 | 1,665,200 |
Jun 26, 2023 | 16.27 | 16.73 | 16.16 | 16.23 | 16.23 | 596,600 |
Jun 23, 2023 | 16.71 | 16.71 | 15.75 | 16.33 | 16.33 | 1,037,300 |
Jun 22, 2023 | 17.02 | 17.03 | 16.75 | 16.84 | 16.84 | 644,000 |
Jun 21, 2023 | 17.29 | 17.44 | 17.01 | 17.02 | 17.02 | 860,300 |
Jun 20, 2023 | 17.32 | 17.64 | 16.96 | 17.38 | 17.38 | 1,398,000 |
Jun 16, 2023 | 17.30 | 17.52 | 17.00 | 17.39 | 17.39 | 2,259,700 |
Jun 15, 2023 | 17.29 | 17.71 | 17.29 | 17.37 | 17.37 | 729,000 |
Jun 14, 2023 | 17.54 | 17.84 | 17.29 | 17.48 | 17.48 | 771,100 |
Jun 13, 2023 | 17.83 | 17.99 | 17.60 | 17.65 | 17.65 | 922,800 |
Jun 12, 2023 | 17.81 | 18.11 | 17.59 | 17.83 | 17.83 | 642,000 |
Jun 9, 2023 | 17.47 | 17.89 | 17.32 | 17.79 | 17.79 | 859,000 |
Jun 8, 2023 | 17.34 | 17.73 | 17.24 | 17.57 | 17.57 | 1,013,500 |
Jun 7, 2023 | 16.77 | 17.44 | 16.53 | 17.34 | 17.34 | 996,600 |
Jun 6, 2023 | 16.31 | 16.90 | 16.25 | 16.62 | 16.62 | 729,500 |
Jun 5, 2023 | 16.25 | 16.92 | 16.11 | 16.41 | 16.41 | 1,507,600 |
Jun 2, 2023 | 15.70 | 16.37 | 15.40 | 16.21 | 16.21 | 2,681,500 |
Jun 1, 2023 | 14.51 | 14.71 | 14.17 | 14.57 | 14.57 | 658,900 |
May 31, 2023 | 14.52 | 14.71 | 14.38 | 14.55 | 14.55 | 1,124,300 |
May 30, 2023 | 14.33 | 14.70 | 14.06 | 14.66 | 14.66 | 1,240,500 |
May 26, 2023 | 14.21 | 14.46 | 14.01 | 14.08 | 14.08 | 1,151,500 |
May 25, 2023 | 15.45 | 16.00 | 14.15 | 14.26 | 14.26 | 1,551,500 |
May 24, 2023 | 15.21 | 15.27 | 14.85 | 14.88 | 14.88 | 262,400 |
May 23, 2023 | 15.40 | 15.46 | 15.21 | 15.26 | 15.26 | 322,400 |
May 22, 2023 | 15.38 | 15.62 | 15.38 | 15.49 | 15.49 | 564,300 |
May 19, 2023 | 15.74 | 15.75 | 15.31 | 15.38 | 15.38 | 409,700 |
May 18, 2023 | 15.94 | 16.03 | 15.49 | 15.71 | 15.71 | 710,900 |
May 17, 2023 | 15.82 | 16.16 | 15.57 | 15.98 | 15.98 | 936,600 |
May 16, 2023 | 15.15 | 16.16 | 15.00 | 15.80 | 15.80 | 1,842,800 |
May 15, 2023 | 14.23 | 14.59 | 14.10 | 14.40 | 14.40 | 506,200 |
May 12, 2023 | 14.58 | 14.58 | 13.97 | 14.17 | 14.17 | 796,900 |
May 11, 2023 | 14.56 | 14.65 | 14.34 | 14.58 | 14.58 | 269,400 |
May 10, 2023 | 14.49 | 14.75 | 14.44 | 14.62 | 14.62 | 315,800 |
May 9, 2023 | 14.12 | 14.65 | 14.12 | 14.39 | 14.39 | 594,200 |
May 8, 2023 | 14.32 | 14.53 | 14.11 | 14.35 | 14.35 | 687,600 |
May 5, 2023 | 13.99 | 14.32 | 13.95 | 14.26 | 14.26 | 262,800 |
May 4, 2023 | 14.00 | 14.02 | 13.46 | 13.83 | 13.83 | 543,400 |
May 3, 2023 | 14.23 | 14.27 | 14.01 | 14.02 | 14.02 | 472,000 |
May 2, 2023 | 14.96 | 14.96 | 14.08 | 14.14 | 14.14 | 376,300 |
May 1, 2023 | 14.38 | 15.03 | 14.31 | 14.96 | 14.96 | 1,048,100 |
Apr 28, 2023 | 14.43 | 14.51 | 14.20 | 14.36 | 14.36 | 812,500 |
Apr 27, 2023 | 14.04 | 14.48 | 14.04 | 14.43 | 14.43 | 922,800 |
Apr 26, 2023 | 14.45 | 14.45 | 14.01 | 14.03 | 14.03 | 322,400 |
Related Tickers
DDD 3D Systems Corporation
3.4300
-1.15%
DM Desktop Metal, Inc.
0.8240
-1.27%
NNDM Nano Dimension Ltd.
2.4600
-1.99%
MKFG Markforged Holding Corporation
0.6826
+0.38%
VLD Velo3D, Inc.
0.2330
-2.47%
CRCT Cricut, Inc.
5.41
+1.88%
EBON Ebang International Holdings Inc.
7.80
+0.52%
NTAP NetApp, Inc.
100.94
+0.88%
HPQ HP Inc.
28.13
+0.11%
STX Seagate Technology Holdings plc
87.26
+0.17%