3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 4.485 | 4.680 | 4.485 | 4.581 | 4.581 | 10,241 |
| 2023-11-13 | 4.170 | 4.260 | 4.085 | 4.260 | 4.260 | 6,645 |
| 2023-11-10 | 4.111 | 4.200 | 4.080 | 4.170 | 4.170 | 6,504 |
| 2023-11-09 | 4.381 | 4.381 | 4.202 | 4.205 | 4.205 | 3,025 |
| 2023-11-08 | 4.480 | 4.699 | 4.305 | 4.305 | 4.305 | 16,831 |
| 2023-11-07 | 4.190 | 4.310 | 4.120 | 4.220 | 4.220 | 4,780 |
| 2023-11-06 | 4.265 | 4.460 | 4.200 | 4.259 | 4.259 | 2,747 |
| 2023-11-03 | 4.310 | 4.425 | 4.170 | 4.418 | 4.418 | 21,748 |
| 2023-11-02 | 3.880 | 4.070 | 3.790 | 4.070 | 4.070 | 17,736 |
| 2023-11-01 | 3.651 | 3.810 | 3.590 | 3.640 | 3.640 | 1,505 |
| 2023-10-31 | 3.721 | 3.840 | 3.690 | 3.760 | 3.760 | 5,285 |
| 2023-10-30 | 3.660 | 3.740 | 3.520 | 3.730 | 3.730 | 8,740 |
| 2023-10-27 | 3.750 | 3.750 | 3.500 | 3.512 | 3.512 | 8,115 |
| 2023-10-26 | 3.880 | 3.930 | 3.660 | 3.710 | 3.710 | 8,836 |
| 2023-10-25 | 3.735 | 3.930 | 3.569 | 3.900 | 3.900 | 14,832 |
| 2023-10-24 | 4.121 | 4.480 | 4.120 | 4.400 | 4.400 | 46,275 |
| 2023-10-23 | 4.374 | 4.500 | 4.230 | 4.230 | 4.230 | 10,943 |
| 2023-10-20 | 4.370 | 4.451 | 4.255 | 4.450 | 4.450 | 14,193 |
| 2023-10-19 | 4.290 | 4.470 | 4.270 | 4.440 | 4.440 | 1,529 |
| 2023-10-18 | 4.351 | 4.470 | 4.250 | 4.250 | 4.250 | 13,501 |
| 2023-10-17 | 4.080 | 4.510 | 4.080 | 4.380 | 4.380 | 42,897 |
| 2023-10-16 | 3.990 | 4.170 | 3.940 | 4.160 | 4.160 | 2,483 |
| 2023-10-13 | 3.960 | 4.000 | 3.818 | 3.840 | 3.840 | 1,584 |
| 2023-10-12 | 4.050 | 4.110 | 3.970 | 3.980 | 3.980 | 4,945 |
| 2023-10-11 | 4.290 | 4.340 | 4.090 | 4.090 | 4.090 | 17,681 |
| 2023-10-10 | 4.209 | 4.335 | 4.160 | 4.270 | 4.270 | 11,945 |
| 2023-10-09 | 4.105 | 4.180 | 3.960 | 4.048 | 4.048 | 7,763 |
| 2023-10-06 | 4.096 | 4.270 | 4.050 | 4.260 | 4.260 | 10,874 |
| 2023-10-05 | 4.280 | 4.280 | 4.088 | 4.160 | 4.160 | 5,320 |
| 2023-10-04 | 4.400 | 4.400 | 4.190 | 4.205 | 4.205 | 7,348 |
| 2023-10-03 | 4.610 | 4.660 | 4.455 | 4.455 | 4.455 | 7,951 |
| 2023-10-02 | 4.831 | 4.930 | 4.620 | 4.620 | 4.620 | 2,729 |
| 2023-09-29 | 4.782 | 4.870 | 4.691 | 4.791 | 4.791 | 16,590 |
| 2023-09-28 | 4.549 | 4.585 | 4.500 | 4.565 | 4.565 | 4,977 |
| 2023-09-27 | 4.549 | 4.585 | 4.330 | 4.391 | 4.391 | 22,701 |
| 2023-09-26 | 4.450 | 4.495 | 4.380 | 4.381 | 4.381 | 2,476 |
| 2023-09-25 | 4.460 | 4.489 | 4.391 | 4.439 | 4.439 | 10,627 |
| 2023-09-22 | 4.620 | 4.659 | 4.482 | 4.525 | 4.525 | 57,165 |
| 2023-09-21 | 4.800 | 4.801 | 4.675 | 4.699 | 4.699 | 39,626 |
| 2023-09-20 | 5.005 | 5.020 | 4.999 | 4.999 | 4.999 | 4,912 |
| 2023-09-19 | 5.030 | 5.030 | 4.891 | 5.015 | 5.015 | 22,665 |
| 2023-09-18 | 5.090 | 5.110 | 4.965 | 5.032 | 5.032 | 16,333 |
| 2023-09-15 | 5.320 | 5.330 | 5.105 | 5.138 | 5.138 | 9,104 |
| 2023-09-14 | 5.429 | 5.569 | 5.371 | 5.380 | 5.380 | 52,570 |
| 2023-09-13 | 5.164 | 5.190 | 5.015 | 5.190 | 5.190 | 19,546 |
| 2023-09-12 | 5.235 | 5.290 | 5.155 | 5.290 | 5.290 | 19,290 |
| 2023-09-11 | 5.250 | 5.250 | 5.055 | 5.055 | 5.055 | 10,373 |
| 2023-09-08 | 5.348 | 5.375 | 5.270 | 5.279 | 5.279 | 2,101 |
| 2023-09-07 | 5.481 | 5.530 | 4.912 | 5.029 | 5.029 | 10,229 |
| 2023-09-06 | 5.801 | 5.849 | 5.721 | 5.742 | 5.742 | 6,674 |
| 2023-09-05 | 6.200 | 6.200 | 5.915 | 5.955 | 5.955 | 3,182 |
| 2023-09-01 | 6.359 | 6.359 | 6.251 | 6.255 | 6.255 | 4,076 |
| 2023-08-31 | 6.460 | 6.619 | 6.349 | 6.350 | 6.350 | 10,743 |
| 2023-08-30 | 6.120 | 6.722 | 6.061 | 6.460 | 6.460 | 14,983 |
| 2023-08-29 | 6.118 | 6.221 | 6.118 | 6.165 | 6.165 | 1,743 |
| 2023-08-25 | 6.035 | 6.119 | 6.035 | 6.071 | 6.071 | 2,790 |
| 2023-08-24 | 6.238 | 6.260 | 6.038 | 6.038 | 6.038 | 7,258 |
| 2023-08-23 | 6.210 | 6.368 | 6.210 | 6.349 | 6.349 | 2,075 |
| 2023-08-22 | 6.419 | 6.419 | 6.285 | 6.285 | 6.285 | 3,026 |
| 2023-08-21 | 6.470 | 6.473 | 6.225 | 6.295 | 6.295 | 5,423 |
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.