3D Systems Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.490 | 3.510 | 3.300 | 3.331 | 3.331 | 9,240 |
| 2024-11-01 | 3.090 | 3.410 | 3.090 | 3.362 | 3.362 | 25,838 |
| 2024-10-31 | 2.980 | 3.100 | 2.930 | 2.990 | 2.990 | 12,470 |
| 2024-10-30 | 3.209 | 3.250 | 3.080 | 3.080 | 3.080 | 5,107 |
| 2024-10-29 | 3.250 | 3.290 | 3.161 | 3.212 | 3.212 | 15,856 |
| 2024-10-28 | 2.930 | 3.370 | 2.910 | 3.330 | 3.330 | 39,778 |
| 2024-10-25 | 2.910 | 2.989 | 2.895 | 2.920 | 2.920 | 30,611 |
| 2024-10-24 | 2.970 | 2.970 | 2.835 | 2.847 | 2.847 | 2,890 |
| 2024-10-23 | 2.930 | 2.930 | 2.825 | 2.859 | 2.859 | 15,180 |
| 2024-10-22 | 2.980 | 2.990 | 2.930 | 2.960 | 2.960 | 4,081 |
| 2024-10-21 | 3.010 | 3.030 | 2.909 | 2.950 | 2.950 | 7,376 |
| 2024-10-18 | 3.020 | 3.130 | 2.949 | 3.010 | 3.010 | 7,005 |
| 2024-10-17 | 3.130 | 3.130 | 3.031 | 3.061 | 3.061 | 5,774 |
| 2024-10-16 | 3.109 | 3.210 | 3.050 | 3.190 | 3.190 | 18,419 |
| 2024-10-15 | 3.037 | 3.103 | 3.030 | 3.070 | 3.070 | 1,130 |
| 2024-10-14 | 3.010 | 3.110 | 2.960 | 3.020 | 3.020 | 17,238 |
| 2024-10-11 | 2.850 | 3.040 | 2.830 | 3.040 | 3.040 | 8,542 |
| 2024-10-10 | 2.902 | 2.960 | 2.790 | 2.866 | 2.866 | 23,343 |
| 2024-10-09 | 3.000 | 3.119 | 3.000 | 3.007 | 3.007 | 14,049 |
| 2024-10-08 | 3.000 | 3.040 | 2.930 | 2.960 | 2.960 | 6,291 |
| 2024-10-07 | 2.889 | 3.138 | 2.870 | 3.085 | 3.085 | 51,760 |
| 2024-10-04 | 2.798 | 2.929 | 2.740 | 2.860 | 2.860 | 11,735 |
| 2024-10-03 | 2.910 | 2.910 | 2.699 | 2.730 | 2.730 | 5,013 |
| 2024-10-02 | 2.660 | 2.820 | 2.630 | 2.820 | 2.820 | 8,196 |
| 2024-10-01 | 2.960 | 2.960 | 2.629 | 2.639 | 2.639 | 12,197 |
| 2024-09-30 | 2.940 | 2.950 | 2.810 | 2.900 | 2.900 | 22,881 |
| 2024-09-27 | 2.720 | 2.820 | 2.650 | 2.820 | 2.820 | 13,259 |
| 2024-09-26 | 2.480 | 2.625 | 2.410 | 2.620 | 2.620 | 105,949 |
| 2024-09-25 | 2.460 | 2.470 | 2.370 | 2.390 | 2.390 | 13,667 |
| 2024-09-24 | 2.520 | 2.570 | 2.410 | 2.440 | 2.440 | 29,062 |
| 2024-09-23 | 2.610 | 2.620 | 2.501 | 2.530 | 2.530 | 14,065 |
| 2024-09-20 | 2.625 | 2.674 | 2.580 | 2.629 | 2.629 | 3,956 |
| 2024-09-19 | 2.730 | 2.740 | 2.540 | 2.592 | 2.592 | 20,810 |
| 2024-09-18 | 2.670 | 2.759 | 2.570 | 2.680 | 2.680 | 17,559 |
| 2024-09-17 | 2.463 | 2.620 | 2.420 | 2.560 | 2.560 | 12,769 |
| 2024-09-16 | 2.470 | 2.490 | 2.329 | 2.400 | 2.400 | 7,786 |
| 2024-09-13 | 2.380 | 2.490 | 2.349 | 2.428 | 2.428 | 32,111 |
| 2024-09-12 | 2.215 | 2.325 | 2.120 | 2.325 | 2.325 | 30,388 |
| 2024-09-11 | 1.920 | 2.097 | 1.920 | 2.081 | 2.081 | 17,002 |
| 2024-09-10 | 1.985 | 2.028 | 1.920 | 1.960 | 1.960 | 14,321 |
| 2024-09-09 | 1.835 | 2.060 | 1.720 | 2.000 | 2.000 | 37,654 |
| 2024-09-06 | 1.979 | 1.990 | 1.860 | 1.910 | 1.910 | 5,821 |
| 2024-09-05 | 1.900 | 1.991 | 1.889 | 1.967 | 1.967 | 21,467 |
| 2024-09-04 | 1.910 | 2.041 | 1.900 | 1.950 | 1.950 | 8,988 |
| 2024-09-03 | 2.150 | 2.150 | 1.859 | 1.910 | 1.910 | 72,248 |
| 2024-08-30 | 2.281 | 2.290 | 2.070 | 2.089 | 2.089 | 74,675 |
| 2024-08-29 | 2.335 | 2.400 | 2.325 | 2.400 | 2.400 | 70,963 |
| 2024-08-28 | 2.440 | 2.440 | 2.260 | 2.280 | 2.280 | 14,412 |
| 2024-08-27 | 2.559 | 2.560 | 2.427 | 2.430 | 2.430 | 5,120 |
| 2024-08-23 | 2.570 | 2.780 | 2.525 | 2.668 | 2.668 | 12,225 |
| 2024-08-22 | 2.600 | 2.680 | 2.500 | 2.620 | 2.620 | 5,547 |
| 2024-08-21 | 2.449 | 2.560 | 2.360 | 2.560 | 2.560 | 27,741 |
| 2024-08-20 | 2.580 | 2.620 | 2.479 | 2.490 | 2.490 | 3,243 |
| 2024-08-19 | 2.509 | 2.557 | 2.475 | 2.557 | 2.557 | 28,157 |
| 2024-08-16 | 2.510 | 2.560 | 2.457 | 2.480 | 2.480 | 2,385 |
| 2024-08-15 | 2.429 | 2.560 | 2.400 | 2.520 | 2.520 | 9,568 |
| 2024-08-14 | 2.610 | 2.620 | 2.308 | 2.308 | 2.308 | 29,566 |
| 2024-08-13 | 2.405 | 2.600 | 2.390 | 2.522 | 2.522 | 27,955 |
| 2024-08-12 | 2.440 | 2.480 | 2.300 | 2.370 | 2.370 | 24,981 |
| 2024-08-09 | 2.629 | 2.709 | 2.450 | 2.485 | 2.485 | 33,935 |
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.