3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 8.768 | 8.768 | 8.768 | 8.768 | 8.768 | 50 |
| 2023-05-22 | 8.375 | 8.375 | 8.365 | 8.370 | 8.370 | 85 |
| 2023-05-19 | 8.430 | 8.472 | 8.419 | 8.472 | 8.472 | 121 |
| 2023-05-18 | 8.565 | 8.565 | 8.552 | 8.552 | 8.552 | 276 |
| 2023-05-17 | 8.240 | 8.595 | 8.240 | 8.595 | 8.595 | 452 |
| 2023-05-16 | 8.190 | 8.309 | 8.190 | 8.309 | 8.309 | 256 |
| 2023-05-12 | 8.132 | 8.162 | 8.132 | 8.150 | 8.150 | 800 |
| 2023-05-11 | 8.345 | 8.430 | 8.179 | 8.430 | 8.430 | 1,260 |
| 2023-05-10 | 8.610 | 8.770 | 8.509 | 8.518 | 8.518 | 1,286 |
| 2023-05-09 | 8.090 | 8.531 | 7.804 | 8.492 | 8.492 | 2,459 |
| 2023-05-05 | 8.935 | 9.009 | 8.905 | 9.001 | 9.001 | 153 |
| 2023-05-04 | 8.799 | 8.799 | 8.661 | 8.661 | 8.661 | 3,529 |
| 2023-05-03 | 8.925 | 8.925 | 8.835 | 8.890 | 8.890 | 1,943 |
| 2023-05-02 | 9.099 | 9.128 | 8.920 | 8.920 | 8.920 | 1,205 |
| 2023-04-28 | 9.179 | 9.179 | 9.131 | 9.131 | 9.131 | 651 |
| 2023-04-27 | 8.720 | 8.870 | 8.720 | 8.870 | 8.870 | 202 |
| 2023-04-26 | 8.841 | 8.845 | 8.769 | 8.769 | 8.769 | 526 |
| 2023-04-25 | 8.798 | 8.798 | 8.702 | 8.760 | 8.760 | 812 |
| 2023-04-24 | 9.110 | 9.160 | 9.031 | 9.031 | 9.031 | 1,303 |
| 2023-04-21 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 100 |
| 2023-04-20 | 9.179 | 9.179 | 8.950 | 8.950 | 8.950 | 278 |
| 2023-04-19 | 8.885 | 9.080 | 8.825 | 9.080 | 9.080 | 1,255 |
| 2023-04-18 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 104 |
| 2023-04-17 | 9.390 | 9.490 | 9.390 | 9.450 | 9.450 | 86 |
| 2023-04-14 | 9.579 | 9.579 | 9.315 | 9.340 | 9.340 | 2,180 |
| 2023-04-13 | 9.549 | 9.705 | 9.549 | 9.700 | 9.700 | 1,201 |
| 2023-04-12 | 9.990 | 9.990 | 9.650 | 9.650 | 9.650 | 1,127 |
| 2023-04-11 | 9.961 | 9.961 | 9.961 | 9.961 | 9.961 | 44 |
| 2023-04-06 | 9.562 | 9.562 | 9.562 | 9.562 | 9.562 | 151 |
| 2023-04-05 | 9.975 | 10.028 | 9.611 | 9.641 | 9.641 | 4,542 |
| 2023-04-04 | 10.549 | 10.549 | 10.090 | 10.090 | 10.090 | 1,274 |
| 2023-04-03 | 10.492 | 10.538 | 10.220 | 10.220 | 10.220 | 1,084 |
| 2023-03-31 | 10.235 | 10.620 | 10.235 | 10.620 | 10.620 | 9,286 |
| 2023-03-30 | 10.480 | 10.480 | 10.131 | 10.131 | 10.131 | 616 |
| 2023-03-29 | 10.040 | 10.230 | 9.947 | 10.025 | 10.025 | 1,219 |
| 2023-03-28 | 9.770 | 9.812 | 9.565 | 9.565 | 9.565 | 1,123 |
| 2023-03-27 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 20 |
| 2023-03-24 | 9.941 | 10.122 | 9.941 | 10.122 | 10.122 | 543 |
| 2023-03-23 | 10.269 | 10.395 | 9.920 | 9.920 | 9.920 | 1,828 |
| 2023-03-22 | 10.309 | 10.438 | 10.063 | 10.063 | 10.063 | 1,803 |
| 2023-03-21 | 9.995 | 10.268 | 9.995 | 10.262 | 10.262 | 1,604 |
| 2023-03-20 | 10.070 | 10.070 | 9.740 | 9.809 | 9.809 | 204 |
| 2023-03-17 | 10.300 | 10.329 | 10.070 | 10.150 | 10.150 | 2,658 |
| 2023-03-16 | 10.101 | 10.520 | 10.101 | 10.515 | 10.515 | 2,806 |
| 2023-03-15 | 9.940 | 10.018 | 9.866 | 10.018 | 10.018 | 1,798 |
| 2023-03-14 | 10.585 | 10.585 | 10.260 | 10.292 | 10.292 | 1,472 |
| 2023-03-13 | 9.912 | 10.330 | 9.770 | 10.299 | 10.299 | 3,864 |
| 2023-03-10 | 10.110 | 10.399 | 9.968 | 9.968 | 9.968 | 3,713 |
| 2023-03-09 | 10.725 | 10.725 | 10.385 | 10.400 | 10.400 | 1,423 |
| 2023-03-08 | 10.633 | 10.633 | 10.525 | 10.585 | 10.585 | 1,140 |
| 2023-03-07 | 11.101 | 11.101 | 10.861 | 10.932 | 10.932 | 2,362 |
| 2023-03-06 | 11.487 | 11.528 | 11.032 | 11.105 | 11.105 | 592 |
| 2023-03-03 | 10.779 | 11.310 | 10.779 | 11.300 | 11.300 | 6,046 |
| 2023-03-02 | 10.685 | 10.722 | 10.408 | 10.722 | 10.722 | 3,979 |
| 2023-03-01 | 10.315 | 11.520 | 10.315 | 10.988 | 10.988 | 8,485 |
| 2023-02-28 | 9.950 | 10.260 | 9.950 | 10.139 | 10.139 | 3,525 |
| 2023-02-27 | 9.938 | 9.989 | 9.938 | 9.989 | 9.989 | 768 |
| 2023-02-24 | 10.122 | 10.212 | 9.820 | 10.009 | 10.009 | 4,583 |
| 2023-02-23 | 10.781 | 10.781 | 10.395 | 10.395 | 10.395 | 813 |
| 2023-02-22 | 10.640 | 10.695 | 10.520 | 10.695 | 10.695 | 2,306 |
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.