3D Systems Corporation Common Stock (DDD)
1.8900
-0.0300 (-1.56%)
NYSE · Last Trade: Apr 5th, 2:30 PM EDT
Historical Prices For 3D Systems Corporation Common Stock (DDD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.84 | 1.90 | 1.75 | 1.89 | 3,729,012 | 1.89 |
| 4/03/2025 | 1.99 | 2.01 | 1.91 | 1.92 | 2,961,219 | 1.92 |
| 4/02/2025 | 2.04 | 2.12 | 1.97 | 2.10 | 2,275,565 | 2.10 |
| 4/01/2025 | 2.14 | 2.14 | 2.02 | 2.07 | 2,688,164 | 2.07 |
| 3/31/2025 | 2.05 | 2.20 | 2.04 | 2.12 | 3,044,036 | 2.12 |
| 3/28/2025 | 2.15 | 2.16 | 2.05 | 2.12 | 3,814,466 | 2.12 |
| 3/27/2025 | 2.53 | 2.53 | 2.14 | 2.15 | 9,895,402 | 2.15 |
| 3/26/2025 | 2.76 | 2.76 | 2.67 | 2.72 | 2,548,645 | 2.72 |
| 3/25/2025 | 2.79 | 2.81 | 2.66 | 2.74 | 2,266,676 | 2.74 |
| 3/24/2025 | 2.64 | 2.82 | 2.59 | 2.77 | 2,063,688 | 2.77 |
| 3/21/2025 | 2.52 | 2.62 | 2.43 | 2.58 | 9,162,878 | 2.58 |
| 3/20/2025 | 2.60 | 2.66 | 2.56 | 2.56 | 2,119,905 | 2.56 |
| 3/19/2025 | 2.63 | 2.69 | 2.59 | 2.63 | 1,486,540 | 2.63 |
| 3/18/2025 | 2.70 | 2.73 | 2.58 | 2.65 | 1,984,580 | 2.65 |
| 3/17/2025 | 2.61 | 2.79 | 2.58 | 2.74 | 2,556,011 | 2.74 |
| 3/14/2025 | 2.57 | 2.64 | 2.51 | 2.60 | 2,475,416 | 2.60 |
| 3/13/2025 | 2.75 | 2.77 | 2.50 | 2.54 | 3,206,552 | 2.54 |
| 3/12/2025 | 2.83 | 2.85 | 2.72 | 2.73 | 2,891,004 | 2.73 |
| 3/11/2025 | 2.73 | 2.90 | 2.62 | 2.76 | 1,885,759 | 2.76 |
| 3/10/2025 | 2.89 | 2.91 | 2.71 | 2.78 | 1,732,957 | 2.78 |
| 3/07/2025 | 3.02 | 3.06 | 2.88 | 2.94 | 2,007,734 | 2.94 |
| 3/06/2025 | 3.02 | 3.15 | 2.98 | 3.03 | 1,300,906 | 3.03 |
| 3/05/2025 | 3.15 | 3.18 | 3.00 | 3.10 | 2,102,478 | 3.10 |
| 3/04/2025 | 3.00 | 3.17 | 2.90 | 3.10 | 2,130,037 | 3.10 |
| 3/03/2025 | 3.46 | 3.50 | 3.08 | 3.09 | 2,718,033 | 3.09 |
| 2/28/2025 | 3.42 | 3.50 | 3.33 | 3.39 | 2,971,052 | 3.39 |
| 2/27/2025 | 3.64 | 3.65 | 3.45 | 3.49 | 2,274,261 | 3.49 |
| 2/26/2025 | 3.63 | 3.75 | 3.59 | 3.64 | 1,526,338 | 3.64 |
| 2/25/2025 | 3.80 | 3.82 | 3.56 | 3.56 | 2,443,157 | 3.56 |
| 2/24/2025 | 4.15 | 4.15 | 3.84 | 3.84 | 1,630,608 | 3.84 |
| 2/21/2025 | 4.49 | 4.49 | 4.09 | 4.10 | 2,596,332 | 4.10 |
| 2/20/2025 | 4.58 | 4.61 | 4.34 | 4.40 | 2,143,238 | 4.40 |
| 2/19/2025 | 4.53 | 4.68 | 4.36 | 4.61 | 2,363,255 | 4.61 |
| 2/18/2025 | 4.77 | 4.84 | 4.47 | 4.54 | 2,449,636 | 4.54 |
| 2/14/2025 | 4.73 | 4.85 | 4.57 | 4.70 | 2,446,415 | 4.70 |
| 2/13/2025 | 4.33 | 4.75 | 4.33 | 4.67 | 3,313,176 | 4.67 |
| 2/12/2025 | 4.23 | 4.39 | 4.22 | 4.28 | 1,464,179 | 4.28 |
| 2/11/2025 | 4.33 | 4.60 | 4.33 | 4.37 | 1,939,083 | 4.37 |
| 2/10/2025 | 4.28 | 4.52 | 4.20 | 4.40 | 1,862,803 | 4.40 |
| 2/07/2025 | 4.67 | 4.70 | 4.26 | 4.27 | 2,769,971 | 4.27 |
| 2/06/2025 | 4.76 | 4.80 | 4.51 | 4.68 | 3,110,178 | 4.68 |
| 2/05/2025 | 4.52 | 5.00 | 4.50 | 4.72 | 5,080,970 | 4.72 |
| 2/04/2025 | 3.74 | 4.69 | 3.74 | 4.62 | 8,684,041 | 4.62 |
| 2/03/2025 | 3.53 | 3.89 | 3.52 | 3.74 | 3,435,201 | 3.74 |
| 1/31/2025 | 3.71 | 3.79 | 3.52 | 3.60 | 2,453,828 | 3.60 |
| 1/30/2025 | 3.77 | 3.92 | 3.72 | 3.73 | 1,529,448 | 3.73 |
| 1/29/2025 | 3.87 | 4.05 | 3.71 | 3.75 | 1,902,585 | 3.75 |
| 1/28/2025 | 3.98 | 4.05 | 3.71 | 3.90 | 4,038,093 | 3.90 |
| 1/27/2025 | 3.76 | 4.06 | 3.63 | 4.00 | 5,882,366 | 4.00 |
| 1/24/2025 | 3.39 | 3.90 | 3.22 | 3.85 | 10,795,682 | 3.85 |
| 1/23/2025 | 3.03 | 3.06 | 2.98 | 3.04 | 1,810,373 | 3.04 |
| 1/22/2025 | 3.15 | 3.19 | 3.04 | 3.04 | 1,505,466 | 3.04 |
| 1/21/2025 | 3.09 | 3.19 | 3.03 | 3.14 | 1,909,948 | 3.14 |
| 1/17/2025 | 3.16 | 3.18 | 3.03 | 3.08 | 1,900,735 | 3.08 |
| 1/16/2025 | 3.12 | 3.20 | 3.09 | 3.11 | 1,385,059 | 3.11 |
| 1/15/2025 | 3.18 | 3.20 | 3.07 | 3.11 | 2,106,355 | 3.11 |
| 1/14/2025 | 3.14 | 3.18 | 3.00 | 3.03 | 1,751,755 | 3.03 |
| 1/13/2025 | 3.20 | 3.21 | 3.01 | 3.08 | 2,284,772 | 3.08 |
| 1/10/2025 | 3.21 | 3.29 | 3.14 | 3.26 | 1,956,262 | 3.26 |
| 1/08/2025 | 3.33 | 3.34 | 3.17 | 3.32 | 2,011,935 | 3.32 |
| 1/07/2025 | 3.46 | 3.66 | 3.36 | 3.39 | 1,906,168 | 3.39 |
| 1/06/2025 | 3.47 | 3.58 | 3.42 | 3.44 | 1,632,288 | 3.44 |