3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 3.844 | 4.500 | 3.800 | 4.500 | 4.500 | 75,283 |
| 2025-02-03 | 3.560 | 3.875 | 3.510 | 3.731 | 3.731 | 22,665 |
| 2025-01-31 | 3.712 | 3.781 | 3.560 | 3.630 | 3.630 | 30,455 |
| 2025-01-30 | 3.899 | 3.910 | 3.770 | 3.865 | 3.865 | 7,807 |
| 2025-01-29 | 3.890 | 4.050 | 3.758 | 3.758 | 3.758 | 15,231 |
| 2025-01-28 | 4.037 | 4.060 | 3.719 | 3.884 | 3.884 | 27,735 |
| 2025-01-27 | 3.890 | 4.059 | 3.640 | 3.895 | 3.895 | 110,414 |
| 2025-01-24 | 3.350 | 3.900 | 3.250 | 3.770 | 3.770 | 223,710 |
| 2025-01-23 | 3.009 | 3.051 | 2.990 | 3.010 | 3.010 | 3,222 |
| 2025-01-22 | 3.125 | 3.175 | 3.085 | 3.085 | 3.085 | 7,905 |
| 2025-01-21 | 3.090 | 3.165 | 3.050 | 3.165 | 3.165 | 5,659 |
| 2025-01-17 | 3.130 | 3.160 | 3.037 | 3.050 | 3.050 | 2,290 |
| 2025-01-16 | 3.109 | 3.190 | 3.090 | 3.157 | 3.157 | 4,798 |
| 2025-01-15 | 3.195 | 3.195 | 3.091 | 3.140 | 3.140 | 4,217 |
| 2025-01-14 | 3.120 | 3.200 | 3.001 | 3.119 | 3.119 | 13,528 |
| 2025-01-13 | 3.128 | 3.220 | 3.021 | 3.059 | 3.059 | 9,271 |
| 2025-01-10 | 3.182 | 3.240 | 3.160 | 3.205 | 3.205 | 4,536 |
| 2025-01-08 | 3.312 | 3.350 | 3.180 | 3.289 | 3.289 | 10,495 |
| 2025-01-07 | 3.510 | 3.650 | 3.473 | 3.510 | 3.510 | 11,417 |
| 2025-01-06 | 3.473 | 3.585 | 3.440 | 3.480 | 3.480 | 10,856 |
| 2025-01-03 | 3.262 | 3.475 | 3.210 | 3.415 | 3.415 | 12,179 |
| 2025-01-02 | 3.360 | 3.400 | 3.090 | 3.105 | 3.105 | 20,549 |
| 2024-12-31 | 3.330 | 3.341 | 3.265 | 3.265 | 3.265 | 213 |
| 2024-12-30 | 3.299 | 3.360 | 3.205 | 3.295 | 3.295 | 6,241 |
| 2024-12-27 | 3.446 | 3.450 | 3.320 | 3.405 | 3.405 | 1,089 |
| 2024-12-24 | 3.400 | 3.653 | 3.340 | 3.550 | 3.550 | 1,770 |
| 2024-12-23 | 3.560 | 3.580 | 3.361 | 3.410 | 3.410 | 19,117 |
| 2024-12-20 | 3.442 | 3.708 | 3.440 | 3.585 | 3.585 | 14,513 |
| 2024-12-19 | 3.850 | 3.970 | 3.501 | 3.539 | 3.539 | 22,517 |
| 2024-12-18 | 3.865 | 4.024 | 3.732 | 3.732 | 3.732 | 32,984 |
| 2024-12-17 | 3.845 | 3.949 | 3.760 | 3.850 | 3.850 | 15,157 |
| 2024-12-16 | 3.869 | 3.995 | 3.740 | 3.895 | 3.895 | 16,606 |
| 2024-12-13 | 4.070 | 4.200 | 3.780 | 3.880 | 3.880 | 50,955 |
| 2024-12-12 | 3.580 | 4.105 | 3.420 | 4.015 | 4.015 | 83,549 |
| 2024-12-11 | 3.280 | 3.455 | 3.200 | 3.450 | 3.450 | 2,323 |
| 2024-12-10 | 3.235 | 3.410 | 3.180 | 3.372 | 3.372 | 18,342 |
| 2024-12-09 | 2.940 | 3.245 | 2.920 | 3.170 | 3.170 | 25,758 |
| 2024-12-06 | 2.710 | 2.885 | 2.685 | 2.881 | 2.881 | 11,009 |
| 2024-12-05 | 2.790 | 2.840 | 2.665 | 2.715 | 2.715 | 13,618 |
| 2024-12-04 | 2.710 | 2.890 | 2.700 | 2.815 | 2.815 | 38,860 |
| 2024-12-03 | 2.745 | 2.780 | 2.660 | 2.670 | 2.670 | 6,484 |
| 2024-12-02 | 2.909 | 2.996 | 2.789 | 2.789 | 2.789 | 11,119 |
| 2024-11-29 | 2.969 | 3.030 | 2.950 | 2.975 | 2.975 | 17,054 |
| 2024-11-27 | 3.065 | 3.580 | 3.000 | 3.040 | 3.040 | 107,794 |
| 2024-11-26 | 3.350 | 3.440 | 3.339 | 3.402 | 3.402 | 26,196 |
| 2024-11-25 | 3.201 | 3.389 | 3.201 | 3.359 | 3.359 | 13,381 |
| 2024-11-22 | 3.170 | 3.250 | 3.075 | 3.075 | 3.075 | 2,155 |
| 2024-11-21 | 3.082 | 3.280 | 3.082 | 3.240 | 3.240 | 3,740 |
| 2024-11-20 | 2.989 | 3.119 | 2.920 | 3.102 | 3.102 | 13,937 |
| 2024-11-19 | 2.890 | 3.019 | 2.870 | 2.971 | 2.971 | 9,018 |
| 2024-11-18 | 2.955 | 3.100 | 2.880 | 2.991 | 2.991 | 14,286 |
| 2024-11-15 | 2.850 | 2.995 | 2.801 | 2.911 | 2.911 | 24,872 |
| 2024-11-14 | 3.126 | 3.180 | 2.585 | 2.750 | 2.750 | 61,635 |
| 2024-11-13 | 3.550 | 3.800 | 3.486 | 3.486 | 3.486 | 27,838 |
| 2024-11-12 | 3.480 | 3.510 | 3.323 | 3.330 | 3.330 | 18,602 |
| 2024-11-11 | 3.380 | 3.600 | 3.350 | 3.591 | 3.591 | 9,872 |
| 2024-11-08 | 3.280 | 3.366 | 3.266 | 3.335 | 3.335 | 8,722 |
| 2024-11-07 | 3.529 | 3.569 | 3.430 | 3.430 | 3.430 | 14,243 |
| 2024-11-06 | 3.520 | 3.660 | 3.493 | 3.509 | 3.509 | 14,236 |
| 2024-11-05 | 3.350 | 3.475 | 3.350 | 3.470 | 3.470 | 16,230 |
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.