3D Systems Corporation - DDD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2025	1.55	1.53	1.53	1.56	1.48	4.91M
May 30, 2025	1.59	1.55	1.55	1.59	1.52	3.83M
May 29, 2025	1.6	1.6	1.6	1.65	1.58	4.54M
May 28, 2025	1.59	1.57	1.57	1.59	1.55	4.54M
May 27, 2025	1.63	1.58	1.58	1.65	1.56	7.21M
May 23, 2025	1.58	1.61	1.61	1.63	1.58	3.13M
May 22, 2025	1.63	1.62	1.62	1.66	1.6	2.44M
May 21, 2025	1.72	1.61	1.61	1.72	1.61	3.81M
May 20, 2025	1.7	1.73	1.73	1.76	1.68	2.81M
May 19, 2025	1.69	1.7	1.7	1.74	1.66	2.73M
May 16, 2025	1.68	1.72	1.72	1.77	1.66	3.41M
May 15, 2025	1.76	1.67	1.67	1.76	1.65	7.79M
May 14, 2025	1.9	1.75	1.75	1.93	1.75	6.51M
May 13, 2025	1.8	1.87	1.87	1.97	1.75	13.28M
May 12, 2025	2.47	2.55	2.55	2.59	2.4	5.35M
May 09, 2025	2.29	2.37	2.37	2.42	2.23	4.32M
May 08, 2025	2	2.25	2.25	2.31	1.99	6.13M
May 07, 2025	1.97	1.96	1.96	1.97	1.92	1.18M
May 06, 2025	1.98	1.96	1.96	2.01	1.93	1.32M
May 05, 2025	2	2	2	2.05	1.93	2.03M
May 02, 2025	1.91	2.01	2.01	2.06	1.91	2.7M
May 01, 2025	1.86	1.89	1.89	1.93	1.85	1.83M
April 30, 2025	1.83	1.84	1.84	1.86	1.79	1.96M
April 29, 2025	1.93	1.9	1.9	1.95	1.87	2.22M
April 28, 2025	1.96	1.95	1.95	2.02	1.92	2.36M
April 25, 2025	1.93	1.94	1.94	1.95	1.89	1.33M
April 24, 2025	1.86	1.94	1.94	1.97	1.85	1.78M
April 23, 2025	1.87	1.83	1.83	1.96	1.82	2.36M
April 22, 2025	1.82	1.79	1.79	1.85	1.77	1.81M
April 21, 2025	1.83	1.78	1.78	1.84	1.71	2.05M
April 17, 2025	1.93	1.86	1.86	1.95	1.75	4.41M
April 16, 2025	2.01	1.93	1.93	2.01	1.9	1.7M
April 15, 2025	2.01	2.01	2.01	2.05	2	1.13M
April 14, 2025	2.11	2.03	2.03	2.13	1.99	1.44M
April 11, 2025	2.03	2.04	2.04	2.06	1.95	2.3M
April 10, 2025	2.05	2.03	2.03	2.08	1.97	2.14M
April 09, 2025	1.88	2.08	2.08	2.13	1.86	4.38M
April 08, 2025	2.09	1.89	1.89	2.12	1.85	2.6M
April 07, 2025	1.87	2.03	2.03	2.1	1.81	4.21M
April 04, 2025	1.84	1.89	1.89	1.9	1.75	3.73M
April 03, 2025	1.99	1.92	1.92	2.01	1.91	2.96M
April 02, 2025	2.04	2.1	2.1	2.12	1.97	2.26M
April 01, 2025	2.14	2.07	2.07	2.14	2.02	2.69M
March 31, 2025	2.05	2.12	2.12	2.2	2.04	3.04M
March 28, 2025	2.15	2.12	2.12	2.16	2.05	3.81M
March 27, 2025	2.53	2.15	2.15	2.53	2.14	9.9M
March 26, 2025	2.76	2.72	2.72	2.76	2.68	2.56M
March 25, 2025	2.79	2.74	2.74	2.81	2.66	2.27M
March 24, 2025	2.64	2.77	2.77	2.82	2.59	2.07M
March 21, 2025	2.52	2.58	2.58	2.62	2.44	9.1M
March 20, 2025	2.6	2.56	2.56	2.66	2.56	2.12M
March 19, 2025	2.63	2.63	2.63	2.69	2.59	1.49M
March 18, 2025	2.7	2.65	2.65	2.73	2.58	1.81M
March 17, 2025	2.61	2.74	2.74	2.79	2.58	2.56M
March 14, 2025	2.57	2.6	2.6	2.64	2.51	2.48M
March 13, 2025	2.75	2.54	2.54	2.77	2.5	3.21M
March 12, 2025	2.83	2.73	2.73	2.85	2.72	2.57M
March 11, 2025	2.73	2.76	2.76	2.9	2.62	1.88M
March 10, 2025	2.89	2.78	2.78	2.91	2.71	1.74M
March 07, 2025	3.02	2.94	2.94	3.06	2.88	1.99M

3D Systems Corporation (DDD) NYSE