3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 6.481 | 6.539 | 6.481 | 6.522 | 6.522 | 1,515 |
| 2023-08-17 | 6.570 | 6.598 | 6.501 | 6.569 | 6.569 | 9,420 |
| 2023-08-16 | 6.705 | 6.795 | 6.655 | 6.660 | 6.660 | 4,070 |
| 2023-08-15 | 7.032 | 7.060 | 6.942 | 6.942 | 6.942 | 6,816 |
| 2023-08-14 | 6.981 | 7.090 | 6.901 | 7.090 | 7.090 | 4,045 |
| 2023-08-11 | 7.042 | 7.129 | 6.992 | 7.129 | 7.129 | 2,084 |
| 2023-08-10 | 7.280 | 7.308 | 7.120 | 7.159 | 7.159 | 4,369 |
| 2023-08-09 | 7.418 | 7.740 | 7.345 | 7.409 | 7.409 | 13,112 |
| 2023-08-08 | 7.815 | 7.925 | 7.810 | 7.891 | 7.891 | 1,470 |
| 2023-08-07 | 8.045 | 8.060 | 7.950 | 7.975 | 7.975 | 9,810 |
| 2023-08-04 | 8.199 | 8.199 | 8.069 | 8.152 | 8.152 | 5,920 |
| 2023-08-03 | 8.283 | 8.315 | 8.185 | 8.220 | 8.220 | 3,679 |
| 2023-08-02 | 8.255 | 8.278 | 8.145 | 8.278 | 8.278 | 30,474 |
| 2023-08-01 | 8.601 | 8.601 | 8.475 | 8.495 | 8.495 | 24,292 |
| 2023-07-31 | 8.710 | 8.745 | 8.690 | 8.729 | 8.729 | 3,658 |
| 2023-07-28 | 8.780 | 9.065 | 8.665 | 8.718 | 8.718 | 16,651 |
| 2023-07-27 | 8.880 | 8.969 | 8.670 | 8.675 | 8.675 | 430 |
| 2023-07-26 | 8.930 | 8.930 | 8.841 | 8.860 | 8.860 | 144 |
| 2023-07-25 | 8.928 | 8.982 | 8.880 | 8.949 | 8.949 | 4,372 |
| 2023-07-24 | 8.985 | 9.179 | 8.985 | 9.135 | 9.135 | 7,097 |
| 2023-07-21 | 9.390 | 9.390 | 9.160 | 9.160 | 9.160 | 11,175 |
| 2023-07-20 | 9.530 | 9.532 | 9.358 | 9.410 | 9.410 | 3,100 |
| 2023-07-19 | 9.756 | 9.818 | 9.715 | 9.715 | 9.715 | 8,998 |
| 2023-07-18 | 9.645 | 9.735 | 9.641 | 9.730 | 9.730 | 1,209 |
| 2023-07-17 | 9.890 | 9.900 | 9.585 | 9.790 | 9.790 | 9,773 |
| 2023-07-14 | 10.502 | 10.502 | 10.055 | 10.055 | 10.055 | 2,838 |
| 2023-07-13 | 10.690 | 11.085 | 10.555 | 10.589 | 10.589 | 10,961 |
| 2023-07-12 | 10.665 | 10.731 | 10.665 | 10.672 | 10.672 | 5,088 |
| 2023-07-11 | 10.470 | 10.692 | 10.385 | 10.385 | 10.385 | 3,323 |
| 2023-07-10 | 9.626 | 10.405 | 9.626 | 10.319 | 10.319 | 9,948 |
| 2023-07-07 | 9.720 | 9.731 | 9.690 | 9.705 | 9.705 | 301 |
| 2023-07-06 | 9.317 | 9.330 | 9.125 | 9.260 | 9.260 | 840 |
| 2023-07-05 | 9.648 | 9.775 | 9.585 | 9.730 | 9.730 | 3,299 |
| 2023-07-03 | 10.010 | 10.070 | 9.815 | 9.815 | 9.815 | 7,321 |
| 2023-06-30 | 10.360 | 10.360 | 9.935 | 10.009 | 10.009 | 2,603 |
| 2023-06-29 | 9.979 | 10.050 | 9.975 | 9.975 | 9.975 | 650 |
| 2023-06-28 | 9.942 | 10.155 | 9.882 | 9.932 | 9.932 | 7,781 |
| 2023-06-27 | 9.264 | 9.828 | 9.264 | 9.828 | 9.828 | 11,845 |
| 2023-06-26 | 9.108 | 9.111 | 9.058 | 9.062 | 9.062 | 1,128 |
| 2023-06-23 | 8.949 | 8.949 | 8.949 | 8.949 | 8.949 | 32 |
| 2023-06-22 | 9.195 | 9.215 | 9.195 | 9.215 | 9.215 | 250 |
| 2023-06-21 | 9.470 | 9.500 | 9.300 | 9.500 | 9.500 | 1,005 |
| 2023-06-20 | 9.330 | 9.580 | 9.230 | 9.490 | 9.490 | 24,797 |
| 2023-06-16 | 9.408 | 9.449 | 9.281 | 9.395 | 9.395 | 5,988 |
| 2023-06-15 | 9.545 | 9.569 | 9.545 | 9.569 | 9.569 | 281 |
| 2023-06-14 | 9.960 | 9.960 | 9.562 | 9.562 | 9.562 | 1,206 |
| 2023-06-13 | 10.080 | 10.181 | 9.908 | 9.908 | 9.908 | 609 |
| 2023-06-12 | 9.870 | 10.210 | 9.862 | 9.955 | 9.955 | 2,578 |
| 2023-06-09 | 9.739 | 9.790 | 9.739 | 9.751 | 9.751 | 723 |
| 2023-06-08 | 9.820 | 9.862 | 9.615 | 9.708 | 9.708 | 2,320 |
| 2023-06-07 | 9.855 | 10.072 | 9.802 | 9.930 | 9.930 | 12,648 |
| 2023-06-06 | 9.239 | 9.488 | 9.239 | 9.410 | 9.410 | 341 |
| 2023-06-05 | 9.285 | 9.285 | 9.091 | 9.240 | 9.240 | 2,061 |
| 2023-06-02 | 8.835 | 9.488 | 8.762 | 9.228 | 9.228 | 7,427 |
| 2023-06-01 | 8.148 | 8.160 | 8.075 | 8.160 | 8.160 | 1,900 |
| 2023-05-31 | 8.164 | 8.164 | 7.955 | 8.151 | 8.151 | 1,021 |
| 2023-05-30 | 8.191 | 8.221 | 8.101 | 8.190 | 8.190 | 1,312 |
| 2023-05-26 | 8.010 | 8.045 | 7.995 | 8.045 | 8.045 | 1,725 |
| 2023-05-25 | 8.360 | 8.360 | 7.985 | 7.985 | 7.985 | 1,364 |
| 2023-05-24 | 8.450 | 8.450 | 8.121 | 8.188 | 8.188 | 629 |
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.