3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 10.795 | 10.795 | 10.795 | 10.795 | 10.795 | 1,058 |
| 2023-02-17 | 11.165 | 11.165 | 10.951 | 10.951 | 10.951 | 879 |
| 2023-02-16 | 11.095 | 11.780 | 11.095 | 11.780 | 11.780 | 1,030 |
| 2023-02-15 | 11.088 | 11.615 | 11.088 | 11.615 | 11.615 | 937 |
| 2023-02-14 | 10.855 | 10.939 | 10.855 | 10.939 | 10.939 | 454 |
| 2023-02-13 | 10.740 | 10.910 | 10.740 | 10.910 | 10.910 | 185 |
| 2023-02-10 | 10.650 | 10.775 | 10.515 | 10.689 | 10.689 | 2,020 |
| 2023-02-09 | 11.465 | 11.465 | 11.333 | 11.333 | 11.333 | 4,816 |
| 2023-02-08 | 11.525 | 11.555 | 11.353 | 11.355 | 11.355 | 1,725 |
| 2023-02-07 | 11.215 | 11.245 | 11.040 | 11.075 | 11.075 | 1,326 |
| 2023-02-06 | 11.632 | 11.660 | 11.390 | 11.412 | 11.412 | 986 |
| 2023-02-03 | 11.820 | 12.629 | 11.820 | 12.012 | 12.012 | 4,980 |
| 2023-02-02 | 12.030 | 12.371 | 11.920 | 12.371 | 12.371 | 5,170 |
| 2023-02-01 | 10.889 | 10.889 | 10.600 | 10.650 | 10.650 | 5,615 |
| 2023-01-31 | 10.290 | 10.790 | 10.290 | 10.790 | 10.790 | 84 |
| 2023-01-30 | 10.460 | 10.500 | 10.290 | 10.480 | 10.480 | 53 |
| 2023-01-27 | 10.200 | 10.950 | 10.200 | 10.920 | 10.920 | 12,251 |
| 2023-01-26 | 9.720 | 9.720 | 9.720 | 9.720 | 9.720 | 220 |
| 2023-01-25 | 9.560 | 9.658 | 9.445 | 9.658 | 9.658 | 1,789 |
| 2023-01-24 | 10.010 | 10.145 | 9.860 | 9.860 | 9.860 | 7,486 |
| 2023-01-23 | 9.780 | 10.031 | 9.780 | 9.950 | 9.950 | 7,521 |
| 2023-01-20 | 8.980 | 9.360 | 8.980 | 9.322 | 9.322 | 2,150 |
| 2023-01-19 | 9.170 | 9.170 | 9.020 | 9.030 | 9.030 | 2,973 |
| 2023-01-18 | 9.630 | 9.920 | 9.460 | 9.550 | 9.550 | 2,825 |
| 2023-01-17 | 9.153 | 9.453 | 9.153 | 9.445 | 9.445 | 437 |
| 2023-01-13 | 8.862 | 9.120 | 8.862 | 9.070 | 9.070 | 671 |
| 2023-01-12 | 8.945 | 8.995 | 8.852 | 8.930 | 8.930 | 3,246 |
| 2023-01-11 | 8.660 | 8.778 | 8.660 | 8.778 | 8.778 | 200 |
| 2023-01-10 | 8.470 | 8.750 | 8.440 | 8.750 | 8.750 | 897 |
| 2023-01-09 | 8.418 | 8.588 | 8.402 | 8.500 | 8.500 | 10,305 |
| 2023-01-06 | 7.990 | 8.195 | 7.860 | 8.195 | 8.195 | 2,691 |
| 2023-01-05 | 7.810 | 7.920 | 7.710 | 7.845 | 7.845 | 889 |
| 2023-01-04 | 7.755 | 7.930 | 7.620 | 7.930 | 7.930 | 2,537 |
| 2023-01-03 | 7.600 | 7.639 | 7.312 | 7.446 | 7.446 | 3,672 |
| 2022-12-30 | 7.145 | 7.240 | 7.145 | 7.240 | 7.240 | 101 |
| 2022-12-29 | 7.260 | 7.265 | 7.240 | 7.240 | 7.240 | 361 |
| 2022-12-28 | 7.180 | 7.180 | 7.080 | 7.102 | 7.102 | 3,657 |
| 2022-12-23 | 7.328 | 7.355 | 7.328 | 7.355 | 7.355 | 1,100 |
| 2022-12-22 | 7.320 | 7.320 | 7.230 | 7.238 | 7.238 | 322 |
| 2022-12-20 | 7.502 | 7.585 | 7.420 | 7.458 | 7.458 | 1,140 |
| 2022-12-19 | 8.060 | 8.060 | 7.655 | 7.655 | 7.655 | 2,153 |
| 2022-12-16 | 8.225 | 8.225 | 8.101 | 8.180 | 8.180 | 851 |
| 2022-12-15 | 8.870 | 8.870 | 8.320 | 8.320 | 8.320 | 3,842 |
| 2022-12-14 | 9.160 | 9.190 | 9.030 | 9.030 | 9.030 | 1,069 |
| 2022-12-13 | 9.830 | 9.830 | 9.225 | 9.225 | 9.225 | 4,926 |
| 2022-12-12 | 9.150 | 9.295 | 9.150 | 9.285 | 9.285 | 629 |
| 2022-12-09 | 9.428 | 9.428 | 9.345 | 9.345 | 9.345 | 500 |
| 2022-12-06 | 9.490 | 9.490 | 9.470 | 9.490 | 9.490 | 315 |
| 2022-12-05 | 9.882 | 9.963 | 9.734 | 9.734 | 9.734 | 892 |
| 2022-12-02 | 9.933 | 9.933 | 9.933 | 9.933 | 9.933 | 28 |
| 2022-12-01 | 10.300 | 10.300 | 10.052 | 10.060 | 10.060 | 1,608 |
| 2022-11-30 | 9.722 | 9.865 | 9.495 | 9.865 | 9.865 | 5,232 |
| 2022-11-29 | 9.147 | 9.155 | 9.147 | 9.155 | 9.155 | 112 |
| 2022-11-28 | 9.605 | 9.605 | 9.300 | 9.303 | 9.303 | 426 |
| 2022-11-25 | 9.685 | 9.738 | 9.685 | 9.738 | 9.738 | 2,655 |
| 2022-11-23 | 9.648 | 9.651 | 9.575 | 9.575 | 9.575 | 320 |
| 2022-11-22 | 9.485 | 9.528 | 9.368 | 9.368 | 9.368 | 2,497 |
| 2022-11-21 | 9.515 | 9.535 | 9.418 | 9.529 | 9.529 | 1,462 |
| 2022-11-18 | 10.092 | 10.092 | 9.788 | 9.788 | 9.788 | 150 |
| 2022-11-17 | 9.795 | 9.795 | 9.675 | 9.688 | 9.688 | 2,059 |
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.