DDD - 3D Systems Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 10, 2020 | 6.48 | 6.64 | 6.39 | 6.63 | 6.63 | 1,336,656 |
| Jul 09, 2020 | 6.69 | 6.72 | 6.42 | 6.48 | 6.48 | 1,508,100 |
| Jul 08, 2020 | 6.63 | 6.69 | 6.40 | 6.69 | 6.69 | 1,898,700 |
| Jul 07, 2020 | 6.89 | 6.95 | 6.59 | 6.62 | 6.62 | 1,806,900 |
| Jul 06, 2020 | 6.95 | 7.05 | 6.84 | 6.97 | 6.97 | 1,731,900 |
| Jul 02, 2020 | 7.00 | 7.07 | 6.79 | 6.81 | 6.81 | 1,538,600 |
| Jul 01, 2020 | 6.93 | 7.05 | 6.73 | 6.85 | 6.85 | 1,677,900 |
| Jun 30, 2020 | 6.90 | 7.08 | 6.81 | 6.99 | 6.99 | 1,754,100 |
| Jun 29, 2020 | 6.47 | 6.94 | 6.46 | 6.82 | 6.82 | 2,455,000 |
| Jun 26, 2020 | 6.55 | 6.61 | 6.34 | 6.45 | 6.45 | 2,192,700 |
| Jun 25, 2020 | 6.61 | 6.69 | 6.46 | 6.62 | 6.62 | 2,284,500 |
| Jun 24, 2020 | 6.90 | 6.96 | 6.61 | 6.65 | 6.65 | 3,030,500 |
| Jun 23, 2020 | 7.18 | 7.24 | 7.00 | 7.00 | 7.00 | 1,570,100 |
| Jun 22, 2020 | 7.33 | 7.33 | 6.90 | 7.09 | 7.09 | 2,603,400 |
| Jun 19, 2020 | 7.36 | 7.42 | 7.18 | 7.33 | 7.33 | 4,701,500 |
| Jun 18, 2020 | 7.23 | 7.39 | 7.16 | 7.28 | 7.28 | 1,946,700 |
| Jun 17, 2020 | 7.60 | 7.66 | 7.29 | 7.31 | 7.31 | 1,683,100 |
| Jun 16, 2020 | 7.87 | 8.00 | 7.48 | 7.59 | 7.59 | 1,913,600 |
| Jun 15, 2020 | 7.02 | 7.69 | 7.01 | 7.58 | 7.58 | 1,796,900 |
| Jun 12, 2020 | 7.44 | 7.55 | 7.11 | 7.25 | 7.25 | 1,884,000 |
| Jun 11, 2020 | 7.56 | 7.60 | 7.10 | 7.16 | 7.16 | 2,735,700 |
| Jun 10, 2020 | 8.07 | 8.15 | 7.74 | 7.86 | 7.86 | 1,826,400 |
| Jun 09, 2020 | 8.06 | 8.23 | 7.88 | 8.06 | 8.06 | 2,439,200 |
| Jun 08, 2020 | 8.28 | 8.35 | 8.15 | 8.25 | 8.25 | 1,997,100 |
| Jun 05, 2020 | 8.15 | 8.33 | 8.04 | 8.11 | 8.11 | 1,962,200 |
| Jun 04, 2020 | 8.01 | 8.08 | 7.80 | 7.96 | 7.96 | 2,207,800 |
| Jun 03, 2020 | 8.00 | 8.27 | 7.77 | 8.12 | 8.12 | 2,480,900 |
| Jun 02, 2020 | 7.77 | 8.00 | 7.42 | 7.86 | 7.86 | 2,200,200 |
| Jun 01, 2020 | 7.42 | 7.80 | 7.32 | 7.61 | 7.61 | 2,079,800 |
| May 29, 2020 | 7.42 | 7.49 | 7.18 | 7.37 | 7.37 | 1,996,400 |
| May 28, 2020 | 7.95 | 8.06 | 7.50 | 7.55 | 7.55 | 2,299,000 |
| May 27, 2020 | 7.63 | 7.86 | 7.43 | 7.85 | 7.85 | 2,138,800 |
| May 26, 2020 | 7.55 | 7.73 | 7.47 | 7.51 | 7.51 | 2,888,900 |
| May 22, 2020 | 7.40 | 7.44 | 7.19 | 7.36 | 7.36 | 1,331,100 |
| May 21, 2020 | 7.36 | 7.51 | 7.22 | 7.43 | 7.43 | 1,909,600 |
| May 20, 2020 | 7.49 | 7.58 | 7.25 | 7.34 | 7.34 | 2,683,500 |
| May 19, 2020 | 7.54 | 7.67 | 7.32 | 7.38 | 7.38 | 1,996,400 |
| May 18, 2020 | 7.35 | 7.63 | 7.30 | 7.59 | 7.59 | 2,984,600 |
| May 15, 2020 | 6.82 | 7.02 | 6.61 | 7.01 | 7.01 | 2,351,500 |
| May 14, 2020 | 6.78 | 6.92 | 6.41 | 6.90 | 6.90 | 3,389,000 |
| May 13, 2020 | 7.21 | 7.24 | 6.86 | 6.97 | 6.97 | 2,313,000 |
| May 12, 2020 | 7.63 | 7.63 | 7.09 | 7.18 | 7.18 | 2,991,600 |
| May 11, 2020 | 7.85 | 7.90 | 7.38 | 7.40 | 7.40 | 3,217,400 |
| May 08, 2020 | 7.77 | 8.00 | 7.64 | 7.85 | 7.85 | 2,482,600 |
| May 07, 2020 | 8.22 | 8.39 | 7.32 | 7.46 | 7.46 | 6,979,900 |
| May 06, 2020 | 8.58 | 8.90 | 8.39 | 8.72 | 8.72 | 2,582,500 |
| May 05, 2020 | 8.47 | 8.63 | 8.30 | 8.33 | 8.33 | 2,026,500 |
| May 04, 2020 | 7.64 | 8.26 | 7.46 | 8.21 | 8.21 | 2,152,600 |
| May 01, 2020 | 8.22 | 8.29 | 7.65 | 7.77 | 7.77 | 2,093,000 |
| Apr 30, 2020 | 8.80 | 8.90 | 8.42 | 8.49 | 8.49 | 1,772,400 |
| Apr 29, 2020 | 8.53 | 9.06 | 8.37 | 8.96 | 8.96 | 2,542,600 |
| Apr 28, 2020 | 8.42 | 8.54 | 8.14 | 8.32 | 8.32 | 1,685,300 |
| Apr 27, 2020 | 8.18 | 8.29 | 8.06 | 8.20 | 8.20 | 1,922,800 |
| Apr 24, 2020 | 7.82 | 8.06 | 7.65 | 8.00 | 8.00 | 1,916,900 |
| Apr 23, 2020 | 7.67 | 7.91 | 7.67 | 7.77 | 7.77 | 1,550,800 |
| Apr 22, 2020 | 7.77 | 7.84 | 7.53 | 7.65 | 7.65 | 1,722,600 |
| Apr 21, 2020 | 7.66 | 7.77 | 7.33 | 7.45 | 7.45 | 1,463,700 |
| Apr 20, 2020 | 7.26 | 7.99 | 7.26 | 7.77 | 7.77 | 1,947,500 |
| Apr 17, 2020 | 7.43 | 7.50 | 7.23 | 7.45 | 7.45 | 1,648,800 |
| Apr 16, 2020 | 7.25 | 7.30 | 6.91 | 7.19 | 7.19 | 1,491,600 |
| Apr 15, 2020 | 7.22 | 7.26 | 6.85 | 7.12 | 7.12 | 2,078,500 |
| Apr 14, 2020 | 7.66 | 7.77 | 7.28 | 7.49 | 7.49 | 2,350,300 |
| Apr 13, 2020 | 7.34 | 7.46 | 7.18 | 7.44 | 7.44 | 1,314,200 |
| Apr 09, 2020 | 7.48 | 7.51 | 7.15 | 7.40 | 7.40 | 2,167,700 |
| Apr 08, 2020 | 7.00 | 7.33 | 6.88 | 7.30 | 7.30 | 2,175,100 |
| Apr 07, 2020 | 7.55 | 7.60 | 6.86 | 6.88 | 6.88 | 2,464,000 |
| Apr 06, 2020 | 6.48 | 7.11 | 6.33 | 7.05 | 7.05 | 2,996,300 |
| Apr 03, 2020 | 6.30 | 6.47 | 5.84 | 6.01 | 6.01 | 3,350,400 |
| Apr 02, 2020 | 6.80 | 6.94 | 6.27 | 6.30 | 6.30 | 3,680,500 |
| Apr 01, 2020 | 7.39 | 7.51 | 6.50 | 6.62 | 6.62 | 3,603,300 |
| Mar 31, 2020 | 7.85 | 8.44 | 7.66 | 7.71 | 7.71 | 4,511,100 |
| Mar 30, 2020 | 8.02 | 8.05 | 7.50 | 7.86 | 7.86 | 4,143,100 |
| Mar 27, 2020 | 7.28 | 7.79 | 7.01 | 7.42 | 7.42 | 3,781,300 |
| Mar 26, 2020 | 7.10 | 7.56 | 6.98 | 7.52 | 7.52 | 3,059,700 |
| Mar 25, 2020 | 6.73 | 7.23 | 6.47 | 6.93 | 6.93 | 3,378,700 |
| Mar 24, 2020 | 6.27 | 6.53 | 6.00 | 6.47 | 6.47 | 2,477,600 |
| Mar 23, 2020 | 6.05 | 6.18 | 5.50 | 5.90 | 5.90 | 2,271,300 |
| Mar 20, 2020 | 6.97 | 7.00 | 5.96 | 6.03 | 6.03 | 3,367,600 |
| Mar 19, 2020 | 6.62 | 7.35 | 6.40 | 6.64 | 6.64 | 3,051,400 |
| Mar 18, 2020 | 6.00 | 6.95 | 5.82 | 6.90 | 6.90 | 2,831,200 |
| Mar 17, 2020 | 5.79 | 6.65 | 5.20 | 6.47 | 6.47 | 3,783,600 |
| Mar 16, 2020 | 5.50 | 6.14 | 5.40 | 5.58 | 5.58 | 2,631,900 |
| Mar 13, 2020 | 6.84 | 6.98 | 6.00 | 6.50 | 6.50 | 3,229,700 |
| Mar 12, 2020 | 6.85 | 7.02 | 6.41 | 6.52 | 6.52 | 3,385,400 |
| Mar 11, 2020 | 7.97 | 8.12 | 7.57 | 7.69 | 7.69 | 2,234,900 |
| Mar 10, 2020 | 8.20 | 8.26 | 7.73 | 8.17 | 8.17 | 1,802,400 |
| Mar 09, 2020 | 7.77 | 8.00 | 7.40 | 7.80 | 7.80 | 2,527,900 |
| Mar 06, 2020 | 8.69 | 8.96 | 8.39 | 8.50 | 8.50 | 2,293,600 |
| Mar 05, 2020 | 9.50 | 9.61 | 8.83 | 9.00 | 9.00 | 2,186,700 |
| Mar 04, 2020 | 9.78 | 9.88 | 9.33 | 9.81 | 9.81 | 1,480,500 |
| Mar 03, 2020 | 9.61 | 10.12 | 9.35 | 9.50 | 9.50 | 2,187,200 |
| Mar 02, 2020 | 9.33 | 9.57 | 8.82 | 9.53 | 9.53 | 4,099,500 |
| Feb 28, 2020 | 9.20 | 9.54 | 9.01 | 9.16 | 9.16 | 4,763,000 |
| Feb 27, 2020 | 10.87 | 11.09 | 9.74 | 9.74 | 9.74 | 5,227,400 |
| Feb 26, 2020 | 10.60 | 10.88 | 10.11 | 10.24 | 10.24 | 4,280,400 |
| Feb 25, 2020 | 11.51 | 11.67 | 10.58 | 10.60 | 10.60 | 2,750,300 |
| Feb 24, 2020 | 11.27 | 11.56 | 11.17 | 11.37 | 11.37 | 1,649,600 |
| Feb 21, 2020 | 12.39 | 12.39 | 11.90 | 11.96 | 11.96 | 1,771,100 |
| Feb 20, 2020 | 12.20 | 12.47 | 11.98 | 12.41 | 12.41 | 1,190,900 |
| Feb 19, 2020 | 12.21 | 12.56 | 12.02 | 12.26 | 12.26 | 1,766,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.