3D Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.920	10.038	8.920	9.400	9.400	591
2022-05-11	10.165	10.509	9.621	9.621	9.621	4,814
2022-05-10	9.350	10.280	9.350	9.511	9.511	6,653
2022-05-09	10.787	10.787	10.362	10.450	10.450	1,102
2022-05-06	11.122	11.122	11.122	11.122	11.122	100
2022-05-05	11.980	12.000	11.470	11.470	11.470	2,400
2022-05-03	11.778	11.920	11.778	11.920	11.920	224
2022-04-29	11.615	11.673	11.600	11.600	11.600	1,651
2022-04-28	11.793	11.793	11.400	11.680	11.680	555
2022-04-27	12.630	12.800	12.275	12.350	12.350	1,062
2022-04-26	13.470	13.510	12.890	12.991	12.991	3,966
2022-04-25	13.141	13.646	13.141	13.646	13.646	664
2022-04-22	13.990	13.990	13.420	13.421	13.421	3,562
2022-04-21	13.990	13.990	13.990	13.990	13.990	200
2022-04-20	14.205	14.205	13.975	13.975	13.975	161
2022-04-19	14.570	14.570	14.570	14.570	14.570	1
2022-04-14	14.707	14.707	14.492	14.492	14.492	281
2022-04-13	14.768	14.768	14.768	14.768	14.768	1,412
2022-04-12	15.197	15.197	14.888	14.888	14.888	541
2022-04-11	14.740	14.840	14.740	14.840	14.840	45
2022-04-08	14.975	15.330	14.870	15.035	15.035	1,067
2022-04-06	16.000	16.000	15.495	15.495	15.495	285
2022-04-05	17.102	17.102	16.950	16.978	16.978	618
2022-04-04	17.452	17.732	17.452	17.702	17.702	1,253
2022-03-31	16.802	17.028	16.742	16.742	16.742	1,654
2022-03-29	16.608	17.382	16.608	17.382	17.382	1,672
2022-03-28	16.018	16.018	16.018	16.018	16.018	5
2022-03-25	16.079	16.118	16.079	16.118	16.118	287
2022-03-24	15.900	16.020	15.830	16.020	16.020	3,191
2022-03-23	15.770	16.495	15.770	16.207	16.207	1,270
2022-03-22	16.375	16.375	16.050	16.062	16.062	1,020
2022-03-21	15.515	15.735	15.515	15.735	15.735	520
2022-03-18	15.992	16.110	15.855	16.020	16.020	1,739
2022-03-16	14.393	14.778	14.150	14.150	14.150	1,365
2022-03-14	14.170	14.203	13.490	13.490	13.490	2,033
2022-03-11	15.180	15.180	14.520	14.520	14.520	1,223
2022-03-09	14.840	15.240	14.840	15.218	15.218	1,105
2022-03-08	14.460	14.460	14.450	14.450	14.450	613
2022-03-07	15.050	15.050	14.453	14.970	14.970	2,925
2022-03-04	14.980	14.980	14.802	14.938	14.938	1,046
2022-03-03	16.380	16.473	15.970	16.473	16.473	550
2022-03-02	17.305	17.305	16.360	16.954	16.954	2,099
2022-03-01	19.950	20.002	17.320	17.378	17.378	11,847
2022-02-28	17.485	17.912	17.485	17.605	17.605	3,675
2022-02-25	17.340	17.340	17.241	17.242	17.242	581
2022-02-24	15.745	16.300	15.720	16.270	16.270	3,307
2022-02-23	17.725	17.725	16.675	16.675	16.675	2,636
2022-02-22	17.152	17.575	16.871	16.871	16.871	3,438
2022-02-18	17.925	17.925	17.620	17.672	17.672	367
2022-02-17	18.310	18.310	18.310	18.310	18.310	100
2022-02-15	18.780	19.052	18.780	19.052	19.052	1,260
2022-02-14	18.510	18.545	18.510	18.545	18.545	80
2022-02-11	18.885	19.160	18.865	18.865	18.865	1,946
2022-02-10	18.365	19.585	18.365	19.442	19.442	983
2022-02-09	18.780	18.998	18.470	18.998	18.998	4,780
2022-02-08	17.985	18.478	17.931	18.478	18.478	3,024
2022-02-07	18.315	18.315	17.673	18.068	18.068	578
2022-02-04	16.858	16.858	16.858	16.858	16.858	117
2022-02-03	17.170	17.595	17.170	17.310	17.310	653
2022-02-02	18.023	18.023	17.792	17.792	17.792	680

← NewerPage 19 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.