3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 2.665 | 2.730 | 2.630 | 2.700 | 2.700 | 6,626 |
| 2024-08-07 | 2.930 | 2.950 | 2.682 | 2.689 | 2.689 | 7,409 |
| 2024-08-06 | 2.782 | 3.000 | 2.715 | 2.840 | 2.840 | 25,713 |
| 2024-08-05 | 2.889 | 2.999 | 2.850 | 2.859 | 2.859 | 6,395 |
| 2024-08-02 | 3.162 | 3.220 | 3.115 | 3.168 | 3.168 | 28,281 |
| 2024-08-01 | 3.692 | 3.700 | 3.390 | 3.390 | 3.390 | 13,613 |
| 2024-07-31 | 3.660 | 3.670 | 3.570 | 3.650 | 3.650 | 3,481 |
| 2024-07-30 | 3.650 | 3.700 | 3.600 | 3.610 | 3.610 | 4,741 |
| 2024-07-29 | 3.785 | 3.800 | 3.570 | 3.630 | 3.630 | 3,361 |
| 2024-07-26 | 4.127 | 4.127 | 3.695 | 3.740 | 3.740 | 10,501 |
| 2024-07-25 | 3.840 | 4.100 | 3.820 | 4.055 | 4.055 | 9,233 |
| 2024-07-24 | 4.029 | 4.029 | 3.883 | 3.969 | 3.969 | 5,083 |
| 2024-07-23 | 3.790 | 3.905 | 3.790 | 3.881 | 3.881 | 1,064 |
| 2024-07-22 | 3.755 | 3.780 | 3.660 | 3.769 | 3.769 | 3,260 |
| 2024-07-19 | 3.757 | 3.790 | 3.690 | 3.700 | 3.700 | 5,062 |
| 2024-07-18 | 4.010 | 4.110 | 3.840 | 3.840 | 3.840 | 2,981 |
| 2024-07-17 | 4.020 | 4.130 | 3.960 | 3.992 | 3.992 | 3,812 |
| 2024-07-16 | 3.998 | 4.087 | 3.940 | 4.080 | 4.080 | 23,909 |
| 2024-07-15 | 3.980 | 3.980 | 3.802 | 3.821 | 3.821 | 17,009 |
| 2024-07-12 | 3.854 | 3.967 | 3.800 | 3.930 | 3.930 | 24,657 |
| 2024-07-11 | 3.655 | 3.800 | 3.620 | 3.695 | 3.695 | 42,129 |
| 2024-07-10 | 3.470 | 3.470 | 3.340 | 3.420 | 3.420 | 10,524 |
| 2024-07-09 | 3.565 | 3.570 | 3.380 | 3.438 | 3.438 | 7,154 |
| 2024-07-08 | 3.240 | 3.470 | 3.210 | 3.460 | 3.460 | 17,265 |
| 2024-07-05 | 3.020 | 3.180 | 2.971 | 3.160 | 3.160 | 16,059 |
| 2024-07-03 | 2.960 | 3.160 | 2.947 | 3.045 | 3.045 | 21,806 |
| 2024-07-02 | 3.000 | 3.050 | 2.960 | 2.960 | 2.960 | 9,719 |
| 2024-07-01 | 3.070 | 3.090 | 2.950 | 3.005 | 3.005 | 5,122 |
| 2024-06-28 | 3.070 | 3.100 | 2.978 | 3.000 | 3.000 | 22,453 |
| 2024-06-27 | 3.137 | 3.155 | 3.010 | 3.070 | 3.070 | 9,576 |
| 2024-06-26 | 3.120 | 3.150 | 3.100 | 3.100 | 3.100 | 5,772 |
| 2024-06-25 | 3.252 | 3.270 | 3.082 | 3.140 | 3.140 | 14,465 |
| 2024-06-24 | 3.507 | 3.520 | 3.275 | 3.289 | 3.289 | 12,257 |
| 2024-06-21 | 3.530 | 3.621 | 3.530 | 3.600 | 3.600 | 1,826 |
| 2024-06-20 | 3.530 | 3.605 | 3.450 | 3.605 | 3.605 | 2,245 |
| 2024-06-18 | 3.600 | 3.600 | 3.450 | 3.453 | 3.453 | 7,821 |
| 2024-06-17 | 3.519 | 3.598 | 3.515 | 3.598 | 3.598 | 5,692 |
| 2024-06-14 | 3.675 | 3.675 | 3.509 | 3.509 | 3.509 | 4,190 |
| 2024-06-13 | 3.911 | 3.911 | 3.685 | 3.720 | 3.720 | 10,168 |
| 2024-06-12 | 4.155 | 4.200 | 4.070 | 4.100 | 4.100 | 13,886 |
| 2024-06-11 | 4.000 | 4.040 | 3.900 | 4.038 | 4.038 | 2,732 |
| 2024-06-10 | 4.035 | 4.051 | 3.890 | 3.950 | 3.950 | 7,948 |
| 2024-06-07 | 4.273 | 4.470 | 4.110 | 4.110 | 4.110 | 17,676 |
| 2024-06-06 | 4.169 | 4.690 | 4.129 | 4.465 | 4.465 | 69,423 |
| 2024-06-05 | 4.190 | 4.315 | 3.790 | 4.219 | 4.219 | 95,731 |
| 2024-06-04 | 3.510 | 3.540 | 3.450 | 3.459 | 3.459 | 2,612 |
| 2024-06-03 | 3.590 | 3.610 | 3.550 | 3.560 | 3.560 | 3,014 |
| 2024-05-31 | 3.610 | 3.660 | 3.550 | 3.610 | 3.610 | 1,615 |
| 2024-05-30 | 3.570 | 3.700 | 3.520 | 3.690 | 3.690 | 15,298 |
| 2024-05-29 | 3.560 | 3.589 | 3.540 | 3.548 | 3.548 | 3,313 |
| 2024-05-28 | 3.555 | 3.690 | 3.550 | 3.665 | 3.665 | 2,462 |
| 2024-05-24 | 3.508 | 3.528 | 3.488 | 3.510 | 3.510 | 3,557 |
| 2024-05-23 | 3.590 | 3.630 | 3.431 | 3.431 | 3.431 | 5,074 |
| 2024-05-22 | 3.565 | 3.700 | 3.550 | 3.610 | 3.610 | 3,513 |
| 2024-05-21 | 3.612 | 3.690 | 3.610 | 3.610 | 3.610 | 1,652 |
| 2024-05-20 | 3.690 | 3.720 | 3.620 | 3.695 | 3.695 | 1,691 |
| 2024-05-17 | 3.880 | 3.880 | 3.660 | 3.700 | 3.700 | 4,072 |
| 2024-05-16 | 3.802 | 3.900 | 3.730 | 3.780 | 3.780 | 4,004 |
| 2024-05-15 | 4.070 | 4.070 | 3.790 | 3.810 | 3.810 | 4,545 |
| 2024-05-14 | 3.945 | 4.458 | 3.930 | 3.990 | 3.990 | 28,542 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.