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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	1.68	1.67	1.67	1.72	1.64	2.12M
July 29, 2025	1.77	1.68	1.68	1.78	1.66	3.23M
July 28, 2025	1.82	1.78	1.78	1.84	1.77	2.04M
July 25, 2025	1.9	1.8	1.8	1.91	1.79	2.93M
July 24, 2025	1.91	1.88	1.88	2.17	1.85	8.13M
July 23, 2025	1.96	1.92	1.92	1.96	1.85	3.34M
July 22, 2025	1.83	1.92	1.92	1.94	1.82	4.14M
July 21, 2025	1.79	1.82	1.82	1.97	1.76	5.59M
July 18, 2025	1.76	1.76	1.76	1.8	1.71	3.47M
July 17, 2025	1.64	1.72	1.72	1.82	1.64	3.69M
July 16, 2025	1.64	1.63	1.63	1.67	1.6	1.69M
July 15, 2025	1.68	1.63	1.63	1.73	1.63	1.32M
July 14, 2025	1.71	1.68	1.68	1.73	1.68	1.49M
July 11, 2025	1.81	1.71	1.71	1.82	1.71	1.93M
July 10, 2025	1.81	1.82	1.82	1.84	1.77	2.35M
July 09, 2025	1.78	1.81	1.81	1.82	1.73	3.3M
July 08, 2025	1.64	1.77	1.77	1.78	1.64	2.88M
July 07, 2025	1.7	1.64	1.64	1.71	1.62	2.71M
July 03, 2025	1.69	1.72	1.72	1.75	1.67	1.72M
July 02, 2025	1.55	1.65	1.65	1.7	1.55	3.56M
July 01, 2025	1.53	1.56	1.56	1.6	1.51	3.41M
June 30, 2025	1.52	1.54	1.54	1.56	1.5	2.72M
June 27, 2025	1.5	1.52	1.52	1.59	1.48	4.92M
June 26, 2025	1.41	1.5	1.5	1.54	1.4	5.3M
June 25, 2025	1.47	1.39	1.39	1.49	1.36	4.9M
June 24, 2025	1.45	1.44	1.44	1.5	1.42	3M
June 23, 2025	1.36	1.44	1.44	1.47	1.32	6.1M
June 20, 2025	1.51	1.37	1.37	1.51	1.33	16.53M
June 18, 2025	1.6	1.47	1.47	1.62	1.46	32.95M
June 17, 2025	1.88	1.87	1.87	1.93	1.85	3.73M
June 16, 2025	1.72	1.94	1.94	1.98	1.71	6.77M
June 13, 2025	1.71	1.68	1.68	1.73	1.66	1.73M
June 12, 2025	1.79	1.74	1.74	1.81	1.73	1.87M
June 11, 2025	1.85	1.84	1.84	1.93	1.82	2.54M
June 10, 2025	1.94	1.84	1.84	1.95	1.83	3.97M
June 09, 2025	1.77	1.84	1.84	1.86	1.75	3.44M
June 06, 2025	1.71	1.73	1.73	1.78	1.7	2.88M
June 05, 2025	1.68	1.67	1.67	1.76	1.66	2.65M
June 04, 2025	1.74	1.69	1.69	1.79	1.66	3.02M
June 03, 2025	1.53	1.75	1.75	1.75	1.51	5.38M
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

3D Systems Corporation (DDD) NYSE