3D Systems Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	12.340	12.510	12.340	12.488	12.488	2,168
2022-08-12	12.355	12.355	12.355	12.355	12.355	20
2022-08-11	12.155	12.962	12.155	12.290	12.290	7,168
2022-08-10	11.390	11.630	11.090	11.630	11.630	212
2022-08-09	11.222	11.902	10.730	11.310	11.310	11,830
2022-08-08	12.685	13.450	12.685	13.340	13.340	1,759
2022-08-05	12.017	12.350	12.017	12.320	12.320	260
2022-08-03	11.970	12.372	11.970	12.360	12.360	4,051
2022-08-02	11.635	11.918	11.635	11.867	11.867	839
2022-08-01	11.418	11.580	11.400	11.550	11.550	223
2022-07-29	11.300	11.429	11.180	11.182	11.182	1,537
2022-07-28	10.724	11.332	10.724	11.332	11.332	601
2022-07-27	10.320	10.320	10.218	10.218	10.218	340
2022-07-26	10.245	10.245	10.090	10.130	10.130	200
2022-07-25	10.540	10.540	10.519	10.519	10.519	215
2022-07-22	10.772	10.772	10.640	10.640	10.640	230
2022-07-21	10.961	10.961	10.751	10.871	10.871	531
2022-07-20	10.730	10.800	10.701	10.710	10.710	3,078
2022-07-19	10.245	10.335	10.120	10.335	10.335	1,210
2022-07-18	10.068	10.256	10.065	10.130	10.130	922
2022-07-15	9.650	9.650	9.650	9.650	9.650	1
2022-07-14	9.425	9.425	9.350	9.350	9.350	33
2022-07-13	9.650	9.680	9.650	9.680	9.680	2
2022-07-12	9.805	9.805	9.765	9.765	9.765	335
2022-07-11	9.780	9.780	9.700	9.700	9.700	306
2022-07-08	9.990	10.261	9.990	10.050	10.050	469
2022-07-07	9.875	9.885	9.815	9.885	9.885	5,263
2022-07-06	9.780	9.780	9.430	9.515	9.515	743
2022-07-05	9.383	9.775	9.252	9.775	9.775	2,288
2022-07-01	9.605	9.683	9.520	9.683	9.683	2,103
2022-06-30	9.590	9.699	9.430	9.690	9.690	2,255
2022-06-29	9.851	9.851	9.670	9.750	9.750	1,808
2022-06-27	10.469	10.470	10.469	10.470	10.470	332
2022-06-24	10.650	10.650	10.332	10.332	10.332	605
2022-06-23	10.270	10.270	10.060	10.060	10.060	4
2022-06-22	9.830	10.032	9.830	9.843	9.843	1,236
2022-06-21	9.980	10.215	9.965	9.965	9.965	2,115
2022-06-17	9.635	9.635	9.635	9.635	9.635	954
2022-06-16	9.562	9.562	9.424	9.424	9.424	270
2022-06-15	9.715	9.847	9.625	9.847	9.847	1,840
2022-06-14	9.320	9.320	9.198	9.315	9.315	298
2022-06-13	9.670	9.670	9.365	9.415	9.415	2,573
2022-06-10	10.300	10.340	10.042	10.050	10.050	1,719
2022-06-09	10.640	10.730	10.582	10.582	10.582	2,002
2022-06-08	11.035	11.040	10.898	10.941	10.941	2,132
2022-06-07	10.672	10.672	10.672	10.672	10.672	553
2022-06-06	11.065	11.065	10.603	10.603	10.603	485
2022-06-01	10.670	10.670	10.460	10.548	10.548	2,302
2022-05-31	11.131	11.131	10.965	11.100	11.100	259
2022-05-27	11.122	11.122	10.980	11.050	11.050	126
2022-05-26	10.355	10.708	10.353	10.700	10.700	4,150
2022-05-25	10.245	10.245	10.055	10.055	10.055	2,711
2022-05-24	10.185	10.185	10.031	10.070	10.070	201
2022-05-23	10.042	10.240	10.041	10.210	10.210	1,111
2022-05-20	10.576	10.576	10.008	10.123	10.123	2,780
2022-05-19	10.340	10.587	10.333	10.587	10.587	12,502
2022-05-18	10.740	10.820	10.220	10.220	10.220	2,512
2022-05-17	10.618	10.710	10.618	10.676	10.676	1,012
2022-05-16	10.081	10.210	10.081	10.210	10.210	445
2022-05-13	10.182	10.405	10.065	10.272	10.272	1,889

← NewerPage 18 of 21 · 1,205 trading daysOlder →

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.