3D Systems Corporation (DDD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.4000 | 3.5600 | 3.3200 | 3.4700 | 3.4700 | 1,621,100 |
| 17 Apr 2024 | 3.5100 | 3.5600 | 3.3800 | 3.3900 | 3.3900 | 1,544,300 |
| 16 Apr 2024 | 3.5200 | 3.5700 | 3.4000 | 3.4800 | 3.4800 | 1,982,600 |
| 15 Apr 2024 | 3.9200 | 3.9300 | 3.4800 | 3.5300 | 3.5300 | 3,432,000 |
| 12 Apr 2024 | 3.9000 | 3.9100 | 3.6700 | 3.7000 | 3.7000 | 1,572,600 |
| 11 Apr 2024 | 4.0500 | 4.1000 | 3.9200 | 3.9200 | 3.9200 | 1,204,800 |
| 10 Apr 2024 | 4.0100 | 4.0700 | 3.9200 | 4.0400 | 4.0400 | 1,592,400 |
| 09 Apr 2024 | 4.0500 | 4.2100 | 4.0200 | 4.1400 | 4.1400 | 1,157,400 |
| 08 Apr 2024 | 4.0600 | 4.1400 | 4.0300 | 4.0500 | 4.0500 | 1,099,900 |
| 05 Apr 2024 | 4.0700 | 4.1000 | 3.9800 | 4.0100 | 4.0100 | 943,200 |
| 04 Apr 2024 | 4.2500 | 4.3000 | 4.0700 | 4.0700 | 4.0700 | 1,005,000 |
| 03 Apr 2024 | 4.1000 | 4.2200 | 4.0600 | 4.1600 | 4.1600 | 748,700 |
| 02 Apr 2024 | 4.2400 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 1,321,100 |
| 01 Apr 2024 | 4.4400 | 4.4400 | 4.2400 | 4.3000 | 4.3000 | 837,900 |
| 28 Mar 2024 | 4.4600 | 4.5300 | 4.4300 | 4.4400 | 4.4400 | 862,700 |
| 27 Mar 2024 | 4.3300 | 4.4900 | 4.3100 | 4.4500 | 4.4500 | 2,547,000 |
| 26 Mar 2024 | 4.3900 | 4.4400 | 4.2500 | 4.2500 | 4.2500 | 1,397,200 |
| 25 Mar 2024 | 4.3800 | 4.4600 | 4.3200 | 4.3300 | 4.3300 | 911,300 |
| 22 Mar 2024 | 4.5800 | 4.6200 | 4.3700 | 4.3800 | 4.3800 | 774,600 |
| 21 Mar 2024 | 4.4500 | 4.7700 | 4.4400 | 4.6100 | 4.6100 | 1,526,200 |
| 20 Mar 2024 | 4.3000 | 4.5100 | 4.2700 | 4.4400 | 4.4400 | 1,177,800 |
| 19 Mar 2024 | 4.3000 | 4.3700 | 4.2500 | 4.3500 | 4.3500 | 853,700 |
| 18 Mar 2024 | 4.5600 | 4.5600 | 4.3300 | 4.3400 | 4.3400 | 957,100 |
| 15 Mar 2024 | 4.4800 | 4.6400 | 4.4200 | 4.5500 | 4.5500 | 3,872,300 |
| 14 Mar 2024 | 4.7200 | 4.8100 | 4.4700 | 4.5000 | 4.5000 | 1,239,900 |
| 13 Mar 2024 | 4.8000 | 4.9800 | 4.7700 | 4.7900 | 4.7900 | 1,257,800 |
| 12 Mar 2024 | 5.0700 | 5.0700 | 4.8200 | 4.8500 | 4.8500 | 2,307,700 |
| 11 Mar 2024 | 4.9800 | 5.2500 | 4.9800 | 5.1100 | 5.1100 | 1,768,300 |
| 08 Mar 2024 | 4.8600 | 5.1400 | 4.8600 | 5.0500 | 5.0500 | 2,034,500 |
| 07 Mar 2024 | 4.6000 | 4.8500 | 4.5500 | 4.8400 | 4.8400 | 1,869,900 |
| 06 Mar 2024 | 4.5200 | 4.6500 | 4.4100 | 4.5200 | 4.5200 | 1,397,500 |
| 05 Mar 2024 | 4.1700 | 4.8800 | 4.1600 | 4.4500 | 4.4500 | 4,771,700 |
| 04 Mar 2024 | 4.2000 | 4.2500 | 4.0800 | 4.1100 | 4.1100 | 1,642,600 |
| 01 Mar 2024 | 4.1500 | 4.4000 | 4.0700 | 4.2300 | 4.2300 | 2,380,900 |
| 29 Feb 2024 | 4.0900 | 4.2000 | 3.8100 | 4.1400 | 4.1400 | 3,115,100 |
| 28 Feb 2024 | 4.2700 | 4.2800 | 3.8000 | 4.0200 | 4.0200 | 8,635,500 |
| 27 Feb 2024 | 5.2500 | 5.3400 | 5.1600 | 5.2300 | 5.2300 | 2,131,200 |
| 26 Feb 2024 | 4.9000 | 5.2200 | 4.8400 | 5.1700 | 5.1700 | 1,417,600 |
| 23 Feb 2024 | 4.9200 | 5.0000 | 4.8200 | 4.9100 | 4.9100 | 989,600 |
| 22 Feb 2024 | 5.1300 | 5.2100 | 4.9200 | 4.9600 | 4.9600 | 1,151,100 |
| 21 Feb 2024 | 5.0800 | 5.1200 | 5.0000 | 5.1000 | 5.1000 | 1,000,900 |
| 20 Feb 2024 | 5.3400 | 5.3800 | 5.1500 | 5.1900 | 5.1900 | 1,099,700 |
| 16 Feb 2024 | 5.6200 | 5.6700 | 5.4700 | 5.5000 | 5.5000 | 1,530,200 |
| 15 Feb 2024 | 5.4900 | 5.7500 | 5.4800 | 5.7500 | 5.7500 | 1,766,000 |
| 14 Feb 2024 | 5.1100 | 5.4500 | 5.0600 | 5.4400 | 5.4400 | 1,820,500 |
| 13 Feb 2024 | 5.0700 | 5.3600 | 4.9300 | 4.9600 | 4.9600 | 2,642,600 |
| 12 Feb 2024 | 4.9600 | 5.1600 | 4.9400 | 5.0900 | 5.0900 | 1,593,600 |
| 09 Feb 2024 | 4.8900 | 4.9900 | 4.8600 | 4.9500 | 4.9500 | 787,600 |
| 08 Feb 2024 | 4.7300 | 4.9200 | 4.6600 | 4.8800 | 4.8800 | 708,000 |
| 07 Feb 2024 | 4.7700 | 4.9300 | 4.6400 | 4.7600 | 4.7600 | 1,067,300 |
| 06 Feb 2024 | 4.6000 | 4.8200 | 4.5800 | 4.7700 | 4.7700 | 1,340,300 |
| 05 Feb 2024 | 4.6900 | 4.7000 | 4.5600 | 4.6100 | 4.6100 | 926,000 |
| 02 Feb 2024 | 4.7700 | 4.8800 | 4.6400 | 4.8100 | 4.8100 | 1,024,800 |
| 01 Feb 2024 | 4.8500 | 4.9900 | 4.8000 | 4.8700 | 4.8700 | 1,716,800 |
| 31 Jan 2024 | 4.9200 | 5.1700 | 4.7800 | 4.7900 | 4.7900 | 1,370,600 |
| 30 Jan 2024 | 5.0500 | 5.0700 | 4.8200 | 4.9400 | 4.9400 | 2,122,100 |
| 29 Jan 2024 | 5.0400 | 5.2200 | 4.9600 | 5.1700 | 5.1700 | 1,825,000 |
| 26 Jan 2024 | 5.1300 | 5.2300 | 5.0500 | 5.0600 | 5.0600 | 718,600 |
| 25 Jan 2024 | 5.0900 | 5.1200 | 4.9200 | 5.0800 | 5.0800 | 839,800 |
| 24 Jan 2024 | 5.3000 | 5.3300 | 4.9300 | 4.9800 | 4.9800 | 1,050,900 |
| 23 Jan 2024 | 5.2900 | 5.3600 | 5.1100 | 5.1600 | 5.1600 | 1,528,500 |
| 22 Jan 2024 | 4.9700 | 5.3200 | 4.9600 | 5.1500 | 5.1500 | 1,925,900 |
| 19 Jan 2024 | 4.8600 | 4.9200 | 4.6900 | 4.8900 | 4.8900 | 1,104,000 |
| 18 Jan 2024 | 4.7700 | 4.8500 | 4.7100 | 4.8200 | 4.8200 | 1,299,800 |
| 17 Jan 2024 | 4.6900 | 4.7600 | 4.5600 | 4.7000 | 4.7000 | 2,166,800 |
| 16 Jan 2024 | 5.1000 | 5.1000 | 4.8500 | 4.8600 | 4.8600 | 1,638,400 |
| 12 Jan 2024 | 5.2700 | 5.5500 | 5.1700 | 5.1900 | 5.1900 | 1,863,000 |
| 11 Jan 2024 | 5.5000 | 5.6000 | 5.2900 | 5.5000 | 5.5000 | 1,550,300 |
| 10 Jan 2024 | 5.7200 | 5.7200 | 5.3400 | 5.5800 | 5.5800 | 2,501,200 |
| 09 Jan 2024 | 5.6600 | 5.8800 | 5.6000 | 5.7600 | 5.7600 | 1,207,200 |
| 08 Jan 2024 | 5.6000 | 5.8600 | 5.5300 | 5.7900 | 5.7900 | 1,157,900 |
| 05 Jan 2024 | 5.5300 | 5.8000 | 5.4800 | 5.6200 | 5.6200 | 1,330,900 |
| 04 Jan 2024 | 5.5600 | 5.7000 | 5.5000 | 5.6100 | 5.6100 | 2,026,100 |
| 03 Jan 2024 | 5.9900 | 5.9900 | 5.5500 | 5.5600 | 5.5600 | 2,377,100 |
| 02 Jan 2024 | 6.2000 | 6.3600 | 6.1100 | 6.1500 | 6.1500 | 1,481,600 |
| 29 Dec 2023 | 6.5700 | 6.6100 | 6.2700 | 6.3500 | 6.3500 | 1,450,600 |
| 28 Dec 2023 | 6.6300 | 6.7300 | 6.5400 | 6.6400 | 6.6400 | 1,313,500 |
| 27 Dec 2023 | 6.8100 | 6.8300 | 6.6300 | 6.6600 | 6.6600 | 1,452,100 |
| 26 Dec 2023 | 6.2800 | 6.8500 | 6.2400 | 6.7900 | 6.7900 | 2,207,800 |
| 22 Dec 2023 | 6.2700 | 6.3900 | 6.1200 | 6.2100 | 6.2100 | 1,541,000 |
| 21 Dec 2023 | 5.9100 | 6.3300 | 5.9000 | 6.2700 | 6.2700 | 1,700,900 |
| 20 Dec 2023 | 6.2100 | 6.3600 | 5.9800 | 5.9900 | 5.9900 | 1,714,200 |
| 19 Dec 2023 | 6.2500 | 6.3900 | 6.1900 | 6.2600 | 6.2600 | 1,615,800 |
| 18 Dec 2023 | 6.4400 | 6.4400 | 6.1200 | 6.1500 | 6.1500 | 2,156,300 |
| 15 Dec 2023 | 6.6000 | 6.7900 | 6.4100 | 6.4100 | 6.4100 | 5,415,000 |
| 14 Dec 2023 | 6.3800 | 6.8000 | 6.3800 | 6.6000 | 6.6000 | 3,104,400 |
| 13 Dec 2023 | 5.7900 | 6.2700 | 5.6700 | 6.2300 | 6.2300 | 2,061,500 |
| 12 Dec 2023 | 5.8900 | 5.8900 | 5.7100 | 5.8100 | 5.8100 | 2,238,500 |
| 11 Dec 2023 | 5.8600 | 5.9800 | 5.8100 | 5.9400 | 5.9400 | 1,776,600 |
| 08 Dec 2023 | 5.8600 | 6.0200 | 5.7800 | 5.9200 | 5.9200 | 1,621,900 |
| 07 Dec 2023 | 5.7200 | 6.2200 | 5.7200 | 5.9300 | 5.9300 | 3,281,400 |
| 06 Dec 2023 | 5.7500 | 5.9400 | 5.5100 | 5.5400 | 5.5400 | 2,407,900 |
| 05 Dec 2023 | 5.6500 | 5.8200 | 5.5200 | 5.6600 | 5.6600 | 1,740,300 |
| 04 Dec 2023 | 5.7000 | 5.7700 | 5.4600 | 5.7200 | 5.7200 | 2,188,800 |
| 01 Dec 2023 | 5.3000 | 5.8200 | 5.2300 | 5.8000 | 5.8000 | 2,897,800 |
| 30 Nov 2023 | 5.5600 | 5.5600 | 5.2700 | 5.3400 | 5.3400 | 2,268,700 |
| 29 Nov 2023 | 5.4800 | 5.6400 | 5.3000 | 5.3300 | 5.3300 | 2,231,400 |
| 28 Nov 2023 | 5.2700 | 5.3900 | 5.1200 | 5.3700 | 5.3700 | 1,647,400 |
| 27 Nov 2023 | 5.2500 | 5.3300 | 5.0400 | 5.3100 | 5.3100 | 2,699,700 |
| 24 Nov 2023 | 4.9200 | 5.4000 | 4.8900 | 5.3800 | 5.3800 | 4,572,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.