3D Systems Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	18.145	18.370	17.770	18.208	18.208	569
2022-01-31	16.850	17.727	16.823	17.727	17.727	1,041
2022-01-28	15.820	16.248	15.776	16.241	16.241	913
2022-01-27	16.649	16.649	16.048	16.048	16.048	1,343
2022-01-26	16.930	17.460	16.930	17.159	17.159	2,695
2022-01-25	16.375	16.460	16.375	16.460	16.460	244
2022-01-24	16.903	16.915	15.500	16.450	16.450	9,522
2022-01-21	17.889	17.960	17.220	17.222	17.222	3,353
2022-01-20	19.150	19.507	19.150	19.507	19.507	2,560
2022-01-19	18.918	19.212	18.510	18.875	18.875	3,789
2022-01-18	19.495	19.750	19.055	19.178	19.178	1,013
2022-01-14	19.615	19.615	19.349	19.582	19.582	510
2022-01-13	19.707	19.707	19.707	19.707	19.707	38
2022-01-12	20.624	20.630	20.342	20.345	20.345	309
2022-01-11	19.645	20.323	19.645	20.323	20.323	265
2022-01-10	19.539	19.539	18.878	19.360	19.360	6,834
2022-01-07	20.230	20.230	20.230	20.230	20.230	63
2022-01-06	20.065	20.742	19.438	20.320	20.320	1,581
2022-01-05	21.700	22.000	21.102	21.128	21.128	3,607
2022-01-04	21.970	21.970	21.184	21.616	21.616	696
2021-12-31	22.000	22.000	22.000	22.000	22.000	100
2021-12-30	22.270	22.479	22.240	22.479	22.479	705
2021-12-29	21.025	21.025	20.890	20.890	20.890	191
2021-12-23	21.945	22.170	21.940	22.170	22.170	472
2021-12-22	22.485	22.485	21.792	21.812	21.812	942
2021-12-21	21.835	22.150	21.830	21.990	21.990	2,116
2021-12-20	20.890	20.892	20.890	20.892	20.892	217
2021-12-17	20.570	22.068	20.570	21.860	21.860	1,480
2021-12-16	21.840	21.920	20.928	20.930	20.930	2,822
2021-12-15	20.885	20.885	20.182	20.480	20.480	1,744
2021-12-14	20.980	21.348	20.939	21.060	21.060	692
2021-12-13	21.940	21.940	21.142	21.230	21.230	2,201
2021-12-10	22.465	22.465	22.110	22.450	22.450	757
2021-12-09	22.841	22.998	22.532	22.998	22.998	1,443
2021-12-08	23.065	24.100	23.065	24.028	24.028	2,023
2021-12-07	22.648	23.272	22.560	23.131	23.131	4,618
2021-12-03	21.528	21.528	20.720	20.720	20.720	2,247
2021-12-02	21.570	22.280	21.570	22.220	22.220	1,166
2021-12-01	23.195	23.195	22.692	23.065	23.065	998
2021-11-30	22.825	22.825	21.560	21.611	21.611	965
2021-11-29	22.782	22.820	22.781	22.820	22.820	840
2021-11-26	22.735	22.748	22.162	22.733	22.733	1,264
2021-11-24	22.679	23.718	22.679	23.538	23.538	654
2021-11-23	23.350	23.775	22.944	23.102	23.102	2,993
2021-11-22	23.985	23.985	22.800	22.805	22.805	1,332
2021-11-19	24.300	24.300	24.300	24.300	24.300	113
2021-11-18	24.885	24.885	24.241	24.506	24.506	1,424
2021-11-17	25.880	25.880	25.597	25.752	25.752	39,305
2021-11-16	25.348	25.858	25.001	25.716	25.716	5,337
2021-11-15	25.610	25.952	25.530	25.704	25.704	3,151
2021-11-12	25.660	25.920	25.428	25.680	25.680	1,563
2021-11-11	25.950	25.950	25.140	25.368	25.368	13,122
2021-11-10	28.560	29.298	28.014	28.648	28.648	3,295
2021-11-09	31.105	31.105	27.910	28.658	28.658	7,666
2021-11-08	33.947	34.110	33.650	33.650	33.650	437
2021-11-05	31.765	32.235	31.765	31.800	31.800	737
2021-11-04	33.190	34.806	31.560	31.908	31.908	39,896
2021-11-03	31.480	32.470	30.875	31.669	31.669	2,587
2021-11-02	30.662	31.355	30.600	31.249	31.249	1,758
2021-11-01	28.985	31.185	28.985	31.043	31.043	4,700

← NewerPage 20 of 21 · 1,212 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.