3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 3.720 | 3.960 | 3.720 | 3.822 | 3.822 | 9,945 |
| 2024-05-10 | 3.925 | 3.990 | 3.670 | 3.670 | 3.670 | 3,148 |
| 2024-05-09 | 3.610 | 3.795 | 3.610 | 3.790 | 3.790 | 3,194 |
| 2024-05-08 | 3.595 | 3.679 | 3.530 | 3.650 | 3.650 | 16,286 |
| 2024-05-07 | 3.768 | 3.780 | 3.669 | 3.669 | 3.669 | 5,861 |
| 2024-05-03 | 3.717 | 3.820 | 3.659 | 3.659 | 3.659 | 14,471 |
| 2024-05-02 | 3.520 | 3.550 | 3.430 | 3.500 | 3.500 | 28,353 |
| 2024-05-01 | 3.340 | 3.437 | 3.340 | 3.420 | 3.420 | 3,985 |
| 2024-04-30 | 3.412 | 3.468 | 3.390 | 3.400 | 3.400 | 3,180 |
| 2024-04-29 | 3.515 | 3.540 | 3.440 | 3.480 | 3.480 | 3,788 |
| 2024-04-26 | 3.420 | 3.500 | 3.360 | 3.495 | 3.495 | 6,001 |
| 2024-04-25 | 3.470 | 3.470 | 3.361 | 3.385 | 3.385 | 12,797 |
| 2024-04-24 | 3.520 | 3.520 | 3.449 | 3.490 | 3.490 | 4,952 |
| 2024-04-23 | 3.370 | 3.630 | 3.370 | 3.521 | 3.521 | 1,240 |
| 2024-04-22 | 3.560 | 3.580 | 3.460 | 3.550 | 3.550 | 1,648 |
| 2024-04-19 | 3.480 | 3.580 | 3.430 | 3.580 | 3.580 | 9,828 |
| 2024-04-18 | 3.370 | 3.540 | 3.300 | 3.515 | 3.515 | 18,120 |
| 2024-04-17 | 3.536 | 3.540 | 3.410 | 3.420 | 3.420 | 3,911 |
| 2024-04-16 | 3.489 | 3.570 | 3.380 | 3.570 | 3.570 | 6,938 |
| 2024-04-15 | 3.810 | 3.850 | 3.530 | 3.530 | 3.530 | 25,405 |
| 2024-04-12 | 3.840 | 3.900 | 3.720 | 3.750 | 3.750 | 14,009 |
| 2024-04-11 | 4.000 | 4.080 | 3.940 | 4.000 | 4.000 | 4,492 |
| 2024-04-10 | 3.910 | 4.058 | 3.910 | 4.040 | 4.040 | 27,778 |
| 2024-04-09 | 4.060 | 4.200 | 4.020 | 4.150 | 4.150 | 3,674 |
| 2024-04-08 | 4.050 | 4.130 | 4.030 | 4.080 | 4.080 | 24,873 |
| 2024-04-05 | 4.040 | 4.080 | 3.980 | 4.020 | 4.020 | 1,774 |
| 2024-04-04 | 4.215 | 4.300 | 4.210 | 4.210 | 4.210 | 1,454 |
| 2024-04-03 | 4.098 | 4.190 | 4.095 | 4.175 | 4.175 | 5,601 |
| 2024-04-02 | 4.142 | 4.172 | 4.111 | 4.148 | 4.148 | 5,954 |
| 2024-03-28 | 4.520 | 4.530 | 4.430 | 4.430 | 4.430 | 1,893 |
| 2024-03-27 | 4.360 | 4.460 | 4.330 | 4.410 | 4.410 | 436 |
| 2024-03-26 | 4.429 | 4.429 | 4.295 | 4.360 | 4.360 | 2,816 |
| 2024-03-25 | 4.450 | 4.470 | 4.330 | 4.360 | 4.360 | 3,416 |
| 2024-03-22 | 4.560 | 4.581 | 4.410 | 4.450 | 4.450 | 2,464 |
| 2024-03-21 | 4.510 | 4.760 | 4.440 | 4.660 | 4.660 | 35,466 |
| 2024-03-20 | 4.328 | 4.485 | 4.240 | 4.469 | 4.469 | 33,235 |
| 2024-03-19 | 4.270 | 4.358 | 4.200 | 4.320 | 4.320 | 4,698 |
| 2024-03-18 | 4.520 | 4.560 | 4.370 | 4.370 | 4.370 | 1,790 |
| 2024-03-15 | 4.420 | 4.630 | 4.420 | 4.620 | 4.620 | 26,088 |
| 2024-03-14 | 4.695 | 4.810 | 4.511 | 4.512 | 4.512 | 13,044 |
| 2024-03-13 | 4.780 | 4.972 | 4.770 | 4.790 | 4.790 | 9,866 |
| 2024-03-12 | 5.080 | 5.090 | 4.830 | 4.840 | 4.840 | 6,435 |
| 2024-03-11 | 5.015 | 5.240 | 5.015 | 5.150 | 5.150 | 3,049 |
| 2024-03-08 | 4.900 | 5.130 | 4.800 | 5.060 | 5.060 | 7,399 |
| 2024-03-07 | 4.660 | 4.820 | 4.550 | 4.810 | 4.810 | 10,042 |
| 2024-03-06 | 4.500 | 4.631 | 4.460 | 4.490 | 4.490 | 3,685 |
| 2024-03-05 | 4.316 | 4.875 | 4.180 | 4.555 | 4.555 | 48,072 |
| 2024-03-04 | 4.280 | 4.280 | 4.085 | 4.130 | 4.130 | 8,676 |
| 2024-03-01 | 4.095 | 4.398 | 4.050 | 4.335 | 4.335 | 31,962 |
| 2024-02-29 | 4.020 | 4.150 | 3.820 | 4.140 | 4.140 | 32,504 |
| 2024-02-28 | 5.050 | 5.050 | 3.820 | 4.070 | 4.070 | 51,501 |
| 2024-02-27 | 5.275 | 5.300 | 5.210 | 5.270 | 5.270 | 3,297 |
| 2024-02-26 | 4.843 | 5.100 | 4.840 | 5.070 | 5.070 | 5,046 |
| 2024-02-23 | 4.880 | 4.900 | 4.841 | 4.869 | 4.869 | 595 |
| 2024-02-22 | 5.185 | 5.185 | 5.035 | 5.035 | 5.035 | 4,236 |
| 2024-02-21 | 5.052 | 5.110 | 5.020 | 5.080 | 5.080 | 1,711 |
| 2024-02-20 | 5.370 | 5.370 | 5.170 | 5.181 | 5.181 | 9,121 |
| 2024-02-16 | 5.590 | 5.650 | 5.500 | 5.520 | 5.520 | 6,218 |
| 2024-02-15 | 5.540 | 5.720 | 5.520 | 5.695 | 5.695 | 4,468 |
| 2024-02-14 | 5.072 | 5.335 | 5.070 | 5.301 | 5.301 | 10,254 |
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.