3D Systems Corporation (DDD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.4200 | 3.5002 | 3.3802 | 3.5000 | 3.5000 | 332,312 |
| Apr 25, 2024 | 3.4100 | 3.4600 | 3.3600 | 3.4300 | 3.4300 | 983,800 |
| Apr 24, 2024 | 3.5200 | 3.5200 | 3.4300 | 3.4700 | 3.4700 | 1,134,000 |
| Apr 23, 2024 | 3.4600 | 3.6400 | 3.4200 | 3.5000 | 3.5000 | 1,450,000 |
| Apr 22, 2024 | 3.5700 | 3.6200 | 3.4600 | 3.4800 | 3.4800 | 1,365,700 |
| Apr 19, 2024 | 3.4300 | 3.6000 | 3.4100 | 3.5500 | 3.5500 | 1,482,100 |
| Apr 18, 2024 | 3.4000 | 3.5600 | 3.3200 | 3.4700 | 3.4700 | 1,622,700 |
| Apr 17, 2024 | 3.5100 | 3.5600 | 3.3800 | 3.3900 | 3.3900 | 1,544,300 |
| Apr 16, 2024 | 3.5200 | 3.5700 | 3.4000 | 3.4800 | 3.4800 | 1,982,600 |
| Apr 15, 2024 | 3.9200 | 3.9300 | 3.4800 | 3.5300 | 3.5300 | 3,432,000 |
| Apr 12, 2024 | 3.9000 | 3.9100 | 3.6700 | 3.7000 | 3.7000 | 1,572,600 |
| Apr 11, 2024 | 4.0500 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 1,204,800 |
| Apr 10, 2024 | 4.0100 | 4.0700 | 3.9200 | 4.0400 | 4.0400 | 1,592,400 |
| Apr 09, 2024 | 4.0500 | 4.2100 | 4.0200 | 4.1400 | 4.1400 | 1,157,400 |
| Apr 08, 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0500 | 4.0500 | 1,099,900 |
| Apr 05, 2024 | 4.0700 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 943,200 |
| Apr 04, 2024 | 4.2500 | 4.3000 | 4.0700 | 4.0700 | 4.0700 | 1,005,000 |
| Apr 03, 2024 | 4.1000 | 4.2200 | 4.0600 | 4.1600 | 4.1600 | 748,700 |
| Apr 02, 2024 | 4.2400 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 1,321,100 |
| Apr 01, 2024 | 4.4400 | 4.4400 | 4.2400 | 4.3000 | 4.3000 | 837,900 |
| Mar 28, 2024 | 4.4600 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 862,700 |
| Mar 27, 2024 | 4.3300 | 4.4900 | 4.3100 | 4.4500 | 4.4500 | 2,547,000 |
| Mar 26, 2024 | 4.3900 | 4.4400 | 4.2500 | 4.2500 | 4.2500 | 1,397,200 |
| Mar 25, 2024 | 4.3800 | 4.4600 | 4.3200 | 4.3300 | 4.3300 | 911,300 |
| Mar 22, 2024 | 4.5800 | 4.6200 | 4.3700 | 4.3800 | 4.3800 | 774,600 |
| Mar 21, 2024 | 4.4500 | 4.7700 | 4.4400 | 4.6100 | 4.6100 | 1,526,200 |
| Mar 20, 2024 | 4.3000 | 4.5100 | 4.2700 | 4.4400 | 4.4400 | 1,177,800 |
| Mar 19, 2024 | 4.3000 | 4.3700 | 4.2500 | 4.3500 | 4.3500 | 853,700 |
| Mar 18, 2024 | 4.5600 | 4.5600 | 4.3300 | 4.3400 | 4.3400 | 957,100 |
| Mar 15, 2024 | 4.4800 | 4.6400 | 4.4200 | 4.5500 | 4.5500 | 3,872,300 |
| Mar 14, 2024 | 4.7200 | 4.8100 | 4.4700 | 4.5000 | 4.5000 | 1,239,900 |
| Mar 13, 2024 | 4.8000 | 4.9800 | 4.7700 | 4.7900 | 4.7900 | 1,257,800 |
| Mar 12, 2024 | 5.0700 | 5.0700 | 4.8200 | 4.8500 | 4.8500 | 2,307,700 |
| Mar 11, 2024 | 4.9800 | 5.2500 | 4.9800 | 5.1100 | 5.1100 | 1,768,300 |
| Mar 08, 2024 | 4.8600 | 5.1400 | 4.8600 | 5.0500 | 5.0500 | 2,034,500 |
| Mar 07, 2024 | 4.6000 | 4.8500 | 4.5500 | 4.8400 | 4.8400 | 1,869,900 |
| Mar 06, 2024 | 4.5200 | 4.6500 | 4.4100 | 4.5200 | 4.5200 | 1,397,500 |
| Mar 05, 2024 | 4.1700 | 4.8800 | 4.1600 | 4.4500 | 4.4500 | 4,771,700 |
| Mar 04, 2024 | 4.2000 | 4.2500 | 4.0800 | 4.1100 | 4.1100 | 1,642,600 |
| Mar 01, 2024 | 4.1500 | 4.4000 | 4.0700 | 4.2300 | 4.2300 | 2,380,900 |
| Feb 29, 2024 | 4.0900 | 4.2000 | 3.8100 | 4.1400 | 4.1400 | 3,115,100 |
| Feb 28, 2024 | 4.2700 | 4.2800 | 3.8000 | 4.0200 | 4.0200 | 8,635,500 |
| Feb 27, 2024 | 5.2500 | 5.3400 | 5.1600 | 5.2300 | 5.2300 | 2,131,200 |
| Feb 26, 2024 | 4.9000 | 5.2200 | 4.8400 | 5.1700 | 5.1700 | 1,417,600 |
| Feb 23, 2024 | 4.9200 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 989,600 |
| Feb 22, 2024 | 5.1300 | 5.2100 | 4.9200 | 4.9600 | 4.9600 | 1,151,100 |
| Feb 21, 2024 | 5.0800 | 5.1200 | 5.0000 | 5.1000 | 5.1000 | 1,000,900 |
| Feb 20, 2024 | 5.3400 | 5.3800 | 5.1500 | 5.1900 | 5.1900 | 1,099,700 |
| Feb 16, 2024 | 5.6200 | 5.6700 | 5.4700 | 5.5000 | 5.5000 | 1,530,200 |
| Feb 15, 2024 | 5.4900 | 5.7500 | 5.4800 | 5.7500 | 5.7500 | 1,766,000 |
| Feb 14, 2024 | 5.1100 | 5.4500 | 5.0600 | 5.4400 | 5.4400 | 1,820,500 |
| Feb 13, 2024 | 5.0700 | 5.3600 | 4.9300 | 4.9600 | 4.9600 | 2,642,600 |
| Feb 12, 2024 | 4.9600 | 5.1600 | 4.9400 | 5.0900 | 5.0900 | 1,593,600 |
| Feb 09, 2024 | 4.8900 | 4.9900 | 4.8600 | 4.9500 | 4.9500 | 787,600 |
| Feb 08, 2024 | 4.7300 | 4.9200 | 4.6600 | 4.8800 | 4.8800 | 708,000 |
| Feb 07, 2024 | 4.7700 | 4.9300 | 4.6400 | 4.7600 | 4.7600 | 1,067,300 |
| Feb 06, 2024 | 4.6000 | 4.8200 | 4.5800 | 4.7700 | 4.7700 | 1,340,300 |
| Feb 05, 2024 | 4.6900 | 4.7000 | 4.5600 | 4.6100 | 4.6100 | 926,000 |
| Feb 02, 2024 | 4.7700 | 4.8800 | 4.6400 | 4.8100 | 4.8100 | 1,024,800 |
| Feb 01, 2024 | 4.8500 | 4.9900 | 4.8000 | 4.8700 | 4.8700 | 1,716,800 |
| Jan 31, 2024 | 4.9200 | 5.1700 | 4.7800 | 4.7900 | 4.7900 | 1,370,600 |
| Jan 30, 2024 | 5.0500 | 5.0700 | 4.8200 | 4.9400 | 4.9400 | 2,122,100 |
| Jan 29, 2024 | 5.0400 | 5.2200 | 4.9600 | 5.1700 | 5.1700 | 1,825,000 |
| Jan 26, 2024 | 5.1300 | 5.2300 | 5.0500 | 5.0600 | 5.0600 | 718,600 |
| Jan 25, 2024 | 5.0900 | 5.1200 | 4.9200 | 5.0800 | 5.0800 | 839,800 |
| Jan 24, 2024 | 5.3000 | 5.3300 | 4.9300 | 4.9800 | 4.9800 | 1,050,900 |
| Jan 23, 2024 | 5.2900 | 5.3600 | 5.1100 | 5.1600 | 5.1600 | 1,528,500 |
| Jan 22, 2024 | 4.9700 | 5.3200 | 4.9600 | 5.1500 | 5.1500 | 1,925,900 |
| Jan 19, 2024 | 4.8600 | 4.9200 | 4.6900 | 4.8900 | 4.8900 | 1,104,000 |
| Jan 18, 2024 | 4.7700 | 4.8500 | 4.7100 | 4.8200 | 4.8200 | 1,299,800 |
| Jan 17, 2024 | 4.6900 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 2,166,800 |
| Jan 16, 2024 | 5.1000 | 5.1000 | 4.8500 | 4.8600 | 4.8600 | 1,638,400 |
| Jan 12, 2024 | 5.2700 | 5.5500 | 5.1700 | 5.1900 | 5.1900 | 1,863,000 |
| Jan 11, 2024 | 5.5000 | 5.6000 | 5.2900 | 5.5000 | 5.5000 | 1,550,300 |
| Jan 10, 2024 | 5.7200 | 5.7200 | 5.3400 | 5.5800 | 5.5800 | 2,501,200 |
| Jan 09, 2024 | 5.6600 | 5.8800 | 5.6000 | 5.7600 | 5.7600 | 1,207,200 |
| Jan 08, 2024 | 5.6000 | 5.8600 | 5.5300 | 5.7900 | 5.7900 | 1,157,900 |
| Jan 05, 2024 | 5.5300 | 5.8000 | 5.4800 | 5.6200 | 5.6200 | 1,330,900 |
| Jan 04, 2024 | 5.5600 | 5.7000 | 5.5000 | 5.6100 | 5.6100 | 2,026,100 |
| Jan 03, 2024 | 5.9900 | 5.9900 | 5.5500 | 5.5600 | 5.5600 | 2,377,100 |
| Jan 02, 2024 | 6.2000 | 6.3600 | 6.1100 | 6.1500 | 6.1500 | 1,481,600 |
| Dec 29, 2023 | 6.5700 | 6.6100 | 6.2700 | 6.3500 | 6.3500 | 1,450,600 |
| Dec 28, 2023 | 6.6300 | 6.7300 | 6.5400 | 6.6400 | 6.6400 | 1,313,500 |
| Dec 27, 2023 | 6.8100 | 6.8300 | 6.6300 | 6.6600 | 6.6600 | 1,452,100 |
| Dec 26, 2023 | 6.2800 | 6.8500 | 6.2400 | 6.7900 | 6.7900 | 2,207,800 |
| Dec 22, 2023 | 6.2700 | 6.3900 | 6.1200 | 6.2100 | 6.2100 | 1,541,000 |
| Dec 21, 2023 | 5.9100 | 6.3300 | 5.9000 | 6.2700 | 6.2700 | 1,700,900 |
| Dec 20, 2023 | 6.2100 | 6.3600 | 5.9800 | 5.9900 | 5.9900 | 1,714,200 |
| Dec 19, 2023 | 6.2500 | 6.3900 | 6.1900 | 6.2600 | 6.2600 | 1,615,800 |
| Dec 18, 2023 | 6.4400 | 6.4400 | 6.1200 | 6.1500 | 6.1500 | 2,156,300 |
| Dec 15, 2023 | 6.6000 | 6.7900 | 6.4100 | 6.4100 | 6.4100 | 5,415,000 |
| Dec 14, 2023 | 6.3800 | 6.8000 | 6.3800 | 6.6000 | 6.6000 | 3,104,400 |
| Dec 13, 2023 | 5.7900 | 6.2700 | 5.6700 | 6.2300 | 6.2300 | 2,061,500 |
| Dec 12, 2023 | 5.8900 | 5.8900 | 5.7100 | 5.8100 | 5.8100 | 2,238,500 |
| Dec 11, 2023 | 5.8600 | 5.9800 | 5.8100 | 5.9400 | 5.9400 | 1,776,600 |
| Dec 08, 2023 | 5.8600 | 6.0200 | 5.7800 | 5.9200 | 5.9200 | 1,621,900 |
| Dec 07, 2023 | 5.7200 | 6.2200 | 5.7200 | 5.9300 | 5.9300 | 3,281,400 |
| Dec 06, 2023 | 5.7500 | 5.9400 | 5.5100 | 5.5400 | 5.5400 | 2,407,900 |
| Dec 05, 2023 | 5.6500 | 5.8200 | 5.5200 | 5.6600 | 5.6600 | 1,740,300 |
| Dec 04, 2023 | 5.7000 | 5.7700 | 5.4600 | 5.7200 | 5.7200 | 2,188,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.