3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-13 | 5.050 | 5.320 | 5.000 | 5.000 | 5.000 | 9,541 |
| 2024-02-12 | 4.950 | 5.140 | 4.910 | 5.130 | 5.130 | 4,613 |
| 2024-02-09 | 4.890 | 4.980 | 4.860 | 4.950 | 4.950 | 4,103 |
| 2024-02-08 | 4.750 | 4.890 | 4.670 | 4.890 | 4.890 | 1,264 |
| 2024-02-07 | 4.750 | 4.858 | 4.660 | 4.855 | 4.855 | 2,027 |
| 2024-02-06 | 4.620 | 4.810 | 4.590 | 4.770 | 4.770 | 3,419 |
| 2024-02-05 | 4.670 | 4.720 | 4.555 | 4.650 | 4.650 | 4,460 |
| 2024-02-02 | 4.692 | 4.810 | 4.610 | 4.810 | 4.810 | 6,432 |
| 2024-02-01 | 4.900 | 4.941 | 4.800 | 4.910 | 4.910 | 3,426 |
| 2024-01-31 | 4.910 | 5.090 | 4.910 | 5.060 | 5.060 | 2,038 |
| 2024-01-30 | 5.030 | 5.060 | 4.830 | 4.860 | 4.860 | 7,140 |
| 2024-01-29 | 4.990 | 5.210 | 4.960 | 5.030 | 5.030 | 15,597 |
| 2024-01-26 | 5.100 | 5.190 | 5.090 | 5.090 | 5.090 | 1,170 |
| 2024-01-25 | 5.140 | 5.140 | 4.860 | 5.045 | 5.045 | 1,204 |
| 2024-01-24 | 5.350 | 5.350 | 4.940 | 4.950 | 4.950 | 3,463 |
| 2024-01-23 | 5.290 | 5.350 | 5.140 | 5.190 | 5.190 | 5,997 |
| 2024-01-22 | 5.030 | 5.320 | 5.000 | 5.150 | 5.150 | 14,858 |
| 2024-01-19 | 4.850 | 4.850 | 4.705 | 4.840 | 4.840 | 3,284 |
| 2024-01-18 | 4.768 | 4.820 | 4.710 | 4.760 | 4.760 | 3,322 |
| 2024-01-17 | 4.661 | 4.720 | 4.590 | 4.670 | 4.670 | 11,020 |
| 2024-01-16 | 5.021 | 5.110 | 4.900 | 4.920 | 4.920 | 7,138 |
| 2024-01-12 | 5.182 | 5.528 | 5.182 | 5.360 | 5.360 | 4,450 |
| 2024-01-11 | 5.530 | 5.590 | 5.300 | 5.470 | 5.470 | 3,087 |
| 2024-01-10 | 5.680 | 5.680 | 5.330 | 5.605 | 5.605 | 18,736 |
| 2024-01-09 | 5.708 | 5.862 | 5.660 | 5.862 | 5.862 | 768 |
| 2024-01-08 | 5.542 | 5.845 | 5.542 | 5.845 | 5.845 | 6,548 |
| 2024-01-05 | 5.500 | 5.725 | 5.480 | 5.695 | 5.695 | 3,968 |
| 2024-01-04 | 5.500 | 5.685 | 5.500 | 5.625 | 5.625 | 6,465 |
| 2024-01-03 | 5.930 | 5.950 | 5.640 | 5.670 | 5.670 | 12,932 |
| 2024-01-02 | 6.202 | 6.308 | 6.120 | 6.250 | 6.250 | 7,881 |
| 2023-12-29 | 6.540 | 6.610 | 6.280 | 6.380 | 6.380 | 2,509 |
| 2023-12-28 | 6.661 | 6.710 | 6.590 | 6.620 | 6.620 | 2,417 |
| 2023-12-27 | 6.721 | 6.752 | 6.635 | 6.752 | 6.752 | 5,997 |
| 2023-12-22 | 6.160 | 6.390 | 6.160 | 6.180 | 6.180 | 4,515 |
| 2023-12-21 | 5.930 | 6.315 | 5.900 | 6.250 | 6.250 | 7,118 |
| 2023-12-20 | 6.140 | 6.350 | 6.085 | 6.271 | 6.271 | 7,087 |
| 2023-12-19 | 6.220 | 6.380 | 6.190 | 6.270 | 6.270 | 5,860 |
| 2023-12-18 | 6.275 | 6.400 | 6.160 | 6.190 | 6.190 | 5,257 |
| 2023-12-15 | 6.660 | 6.770 | 6.470 | 6.470 | 6.470 | 5,677 |
| 2023-12-14 | 6.605 | 6.780 | 6.410 | 6.480 | 6.480 | 12,864 |
| 2023-12-13 | 5.870 | 5.880 | 5.680 | 5.830 | 5.830 | 4,057 |
| 2023-12-12 | 5.840 | 5.870 | 5.720 | 5.830 | 5.830 | 6,383 |
| 2023-12-11 | 5.890 | 5.970 | 5.810 | 5.930 | 5.930 | 3,752 |
| 2023-12-08 | 5.840 | 6.010 | 5.790 | 5.850 | 5.850 | 6,836 |
| 2023-12-07 | 6.050 | 6.210 | 5.720 | 5.891 | 5.891 | 16,293 |
| 2023-12-06 | 5.790 | 5.920 | 5.640 | 5.640 | 5.640 | 2,176 |
| 2023-12-05 | 5.605 | 5.810 | 5.520 | 5.680 | 5.680 | 5,689 |
| 2023-12-04 | 5.700 | 5.760 | 5.480 | 5.659 | 5.659 | 5,878 |
| 2023-12-01 | 5.281 | 5.600 | 5.240 | 5.580 | 5.580 | 10,503 |
| 2023-11-30 | 5.553 | 5.570 | 5.271 | 5.370 | 5.370 | 8,636 |
| 2023-11-29 | 5.489 | 5.640 | 5.350 | 5.370 | 5.370 | 8,694 |
| 2023-11-28 | 5.190 | 5.370 | 5.140 | 5.325 | 5.325 | 9,405 |
| 2023-11-27 | 5.200 | 5.300 | 5.050 | 5.270 | 5.270 | 7,738 |
| 2023-11-24 | 4.940 | 5.400 | 4.891 | 5.378 | 5.378 | 42,914 |
| 2023-11-22 | 4.630 | 4.800 | 4.630 | 4.688 | 4.688 | 9,515 |
| 2023-11-21 | 4.680 | 4.750 | 4.550 | 4.650 | 4.650 | 5,399 |
| 2023-11-20 | 4.830 | 4.945 | 4.732 | 4.830 | 4.830 | 14,959 |
| 2023-11-17 | 4.495 | 4.770 | 4.410 | 4.740 | 4.740 | 18,382 |
| 2023-11-16 | 4.460 | 4.488 | 4.320 | 4.415 | 4.415 | 12,787 |
| 2023-11-15 | 4.700 | 4.750 | 4.460 | 4.580 | 4.580 | 9,340 |
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.