Advertisement
U.S. markets closed

3D Systems Corporation (DDD)

NYSE - NYSE Delayed Price. Currency in USD
4.4400-0.0100 (-0.22%)
At close: 04:01PM EDT
4.4900 +0.05 (+1.13%)
After hours: 07:54PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20244.46004.53004.43004.44004.4400862,100
Mar 27, 20244.33004.49004.31004.45004.45002,547,000
Mar 26, 20244.39004.44004.25004.25004.25001,397,200
Mar 25, 20244.38004.46004.32004.33004.3300911,300
Mar 22, 20244.58004.62004.37004.38004.3800774,600
Mar 21, 20244.45004.77004.44004.61004.61001,526,200
Mar 20, 20244.30004.51004.27004.44004.44001,177,800
Mar 19, 20244.30004.37004.25004.35004.3500853,700
Mar 18, 20244.56004.56004.33004.34004.3400957,100
Mar 15, 20244.48004.64004.42004.55004.55003,872,300
Mar 14, 20244.72004.81004.47004.50004.50001,239,900
Mar 13, 20244.80004.98004.77004.79004.79001,257,800
Mar 12, 20245.07005.07004.82004.85004.85002,307,700
Mar 11, 20244.98005.25004.98005.11005.11001,768,300
Mar 08, 20244.86005.14004.86005.05005.05002,034,500
Mar 07, 20244.60004.85004.55004.84004.84001,869,900
Mar 06, 20244.52004.65004.41004.52004.52001,397,500
Mar 05, 20244.17004.88004.16004.45004.45004,771,700
Mar 04, 20244.20004.25004.08004.11004.11001,642,600
Mar 01, 20244.15004.40004.07004.23004.23002,380,900
Feb 29, 20244.09004.20003.81004.14004.14003,115,100
Feb 28, 20244.27004.28003.80004.02004.02008,635,500
Feb 27, 20245.25005.34005.16005.23005.23002,131,200
Feb 26, 20244.90005.22004.84005.17005.17001,417,600
Feb 23, 20244.92005.00004.82004.91004.9100989,600
Feb 22, 20245.13005.21004.92004.96004.96001,151,100
Feb 21, 20245.08005.12005.00005.10005.10001,000,900
Feb 20, 20245.34005.38005.15005.19005.19001,099,700
Feb 16, 20245.62005.67005.47005.50005.50001,530,200
Feb 15, 20245.49005.75005.48005.75005.75001,766,000
Feb 14, 20245.11005.45005.06005.44005.44001,820,500
Feb 13, 20245.07005.36004.93004.96004.96002,642,600
Feb 12, 20244.96005.16004.94005.09005.09001,593,600
Feb 09, 20244.89004.99004.86004.95004.9500787,600
Feb 08, 20244.73004.92004.66004.88004.8800708,000
Feb 07, 20244.77004.93004.64004.76004.76001,067,300
Feb 06, 20244.60004.82004.58004.77004.77001,340,300
Feb 05, 20244.69004.70004.56004.61004.6100926,000
Feb 02, 20244.77004.88004.64004.81004.81001,024,800
Feb 01, 20244.85004.99004.80004.87004.87001,716,800
Jan 31, 20244.92005.17004.78004.79004.79001,370,600
Jan 30, 20245.05005.07004.82004.94004.94002,122,100
Jan 29, 20245.04005.22004.96005.17005.17001,825,000
Jan 26, 20245.13005.23005.05005.06005.0600718,600
Jan 25, 20245.09005.12004.92005.08005.0800839,800
Jan 24, 20245.30005.33004.93004.98004.98001,050,900
Jan 23, 20245.29005.36005.11005.16005.16001,528,500
Jan 22, 20244.97005.32004.96005.15005.15001,925,900
Jan 19, 20244.86004.92004.69004.89004.89001,104,000
Jan 18, 20244.77004.85004.71004.82004.82001,299,800
Jan 17, 20244.69004.76004.56004.70004.70002,166,800
Jan 16, 20245.10005.10004.85004.86004.86001,638,400
Jan 12, 20245.27005.55005.17005.19005.19001,863,000
Jan 11, 20245.50005.60005.29005.50005.50001,550,300
Jan 10, 20245.72005.72005.34005.58005.58002,501,200
Jan 09, 20245.66005.88005.60005.76005.76001,207,200
Jan 08, 20245.60005.86005.53005.79005.79001,157,900
Jan 05, 20245.53005.80005.48005.62005.62001,330,900
Jan 04, 20245.56005.70005.50005.61005.61002,026,100
Jan 03, 20245.99005.99005.55005.56005.56002,377,100
Jan 02, 20246.20006.36006.11006.15006.15001,481,600
Dec 29, 20236.57006.61006.27006.35006.35001,450,600
Dec 28, 20236.63006.73006.54006.64006.64001,313,500
Dec 27, 20236.81006.83006.63006.66006.66001,452,100
Dec 26, 20236.28006.85006.24006.79006.79002,207,800
Dec 22, 20236.27006.39006.12006.21006.21001,541,000
Dec 21, 20235.91006.33005.90006.27006.27001,700,900
Dec 20, 20236.21006.36005.98005.99005.99001,714,200
Dec 19, 20236.25006.39006.19006.26006.26001,615,800
Dec 18, 20236.44006.44006.12006.15006.15002,156,300
Dec 15, 20236.60006.79006.41006.41006.41005,415,000
Dec 14, 20236.38006.80006.38006.60006.60003,104,400
Dec 13, 20235.79006.27005.67006.23006.23002,061,500
Dec 12, 20235.89005.89005.71005.81005.81002,238,500
Dec 11, 20235.86005.98005.81005.94005.94001,776,600
Dec 08, 20235.86006.02005.78005.92005.92001,621,900
Dec 07, 20235.72006.22005.72005.93005.93003,281,400
Dec 06, 20235.75005.94005.51005.54005.54002,407,900
Dec 05, 20235.65005.82005.52005.66005.66001,740,300
Dec 04, 20235.70005.77005.46005.72005.72002,188,800
Dec 01, 20235.30005.82005.23005.80005.80002,897,800
Nov 30, 20235.56005.56005.27005.34005.34002,268,700
Nov 29, 20235.48005.64005.30005.33005.33002,231,400
Nov 28, 20235.27005.39005.12005.37005.37001,647,400
Nov 27, 20235.25005.33005.04005.31005.31002,699,700
Nov 24, 20234.92005.40004.89005.38005.38004,572,100
Nov 22, 20234.71004.81004.63004.64004.6400919,200
Nov 21, 20234.80004.80004.53004.64004.64001,316,900
Nov 20, 20234.85004.95004.73004.83004.83001,724,500
Nov 17, 20234.50004.85004.42004.84004.84002,391,100
Nov 16, 20234.48004.51004.29004.45004.45001,975,500
Nov 15, 20234.70004.75004.43004.54004.54004,251,000
Nov 14, 20234.50004.68004.45004.68004.68002,174,500
Nov 13, 20234.12004.28004.06004.19004.19001,117,000
Nov 10, 20234.20004.24004.06004.19004.19001,581,300
Nov 09, 20234.42004.44004.14004.14004.14001,822,600
Nov 08, 20234.53004.79004.21004.33004.33002,992,400
Nov 07, 20234.23004.33004.10004.22004.22001,669,500
Nov 06, 20234.37004.43004.19004.24004.24001,881,000
Nov 03, 20234.15004.45004.15004.38004.38002,088,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...