3D Systems Corporation Common Stock (DDD)
1.7600
+0.0400 (2.33%)
NYSE · Last Trade: Jul 21st, 12:03 AM EDT
Historical Prices For 3D Systems Corporation Common Stock (DDD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/18/2025 | 1.76 | 1.80 | 1.71 | 1.76 | 3,471,782 | 1.76 |
| 7/17/2025 | 1.64 | 1.82 | 1.64 | 1.72 | 3,688,504 | 1.72 |
| 7/16/2025 | 1.64 | 1.67 | 1.60 | 1.63 | 1,694,124 | 1.63 |
| 7/15/2025 | 1.68 | 1.73 | 1.63 | 1.63 | 1,540,501 | 1.63 |
| 7/14/2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1,629,538 | 1.68 |
| 7/11/2025 | 1.81 | 1.82 | 1.71 | 1.71 | 1,930,025 | 1.71 |
| 7/10/2025 | 1.81 | 1.84 | 1.77 | 1.82 | 2,349,020 | 1.82 |
| 7/09/2025 | 1.78 | 1.82 | 1.73 | 1.81 | 3,297,501 | 1.81 |
| 7/08/2025 | 1.64 | 1.78 | 1.64 | 1.77 | 2,878,892 | 1.77 |
| 7/07/2025 | 1.70 | 1.71 | 1.62 | 1.64 | 2,709,584 | 1.64 |
| 7/03/2025 | 1.69 | 1.75 | 1.67 | 1.72 | 1,720,999 | 1.72 |
| 7/02/2025 | 1.55 | 1.70 | 1.55 | 1.65 | 3,564,175 | 1.65 |
| 7/01/2025 | 1.53 | 1.60 | 1.51 | 1.56 | 3,406,162 | 1.56 |
| 6/30/2025 | 1.52 | 1.56 | 1.50 | 1.54 | 2,717,437 | 1.54 |
| 6/27/2025 | 1.50 | 1.59 | 1.48 | 1.52 | 4,922,705 | 1.52 |
| 6/26/2025 | 1.41 | 1.54 | 1.40 | 1.50 | 5,297,228 | 1.50 |
| 6/25/2025 | 1.47 | 1.49 | 1.36 | 1.39 | 4,892,971 | 1.39 |
| 6/24/2025 | 1.45 | 1.50 | 1.42 | 1.44 | 2,997,079 | 1.44 |
| 6/23/2025 | 1.36 | 1.47 | 1.32 | 1.44 | 6,100,024 | 1.44 |
| 6/20/2025 | 1.51 | 1.51 | 1.33 | 1.37 | 16,534,250 | 1.37 |
| 6/18/2025 | 1.60 | 1.62 | 1.46 | 1.47 | 32,954,586 | 1.47 |
| 6/17/2025 | 1.88 | 1.93 | 1.84 | 1.87 | 3,726,357 | 1.87 |
| 6/16/2025 | 1.72 | 1.98 | 1.71 | 1.94 | 6,772,567 | 1.94 |
| 6/13/2025 | 1.71 | 1.73 | 1.66 | 1.68 | 1,728,090 | 1.68 |
| 6/12/2025 | 1.79 | 1.81 | 1.73 | 1.74 | 1,872,582 | 1.74 |
| 6/11/2025 | 1.85 | 1.93 | 1.82 | 1.84 | 2,533,112 | 1.84 |
| 6/10/2025 | 1.94 | 1.95 | 1.83 | 1.84 | 3,970,538 | 1.84 |
| 6/09/2025 | 1.77 | 1.86 | 1.75 | 1.84 | 3,441,019 | 1.84 |
| 6/06/2025 | 1.71 | 1.78 | 1.70 | 1.73 | 2,876,164 | 1.73 |
| 6/05/2025 | 1.68 | 1.76 | 1.66 | 1.67 | 2,642,477 | 1.67 |
| 6/04/2025 | 1.74 | 1.79 | 1.66 | 1.69 | 3,018,485 | 1.69 |
| 6/03/2025 | 1.53 | 1.75 | 1.51 | 1.75 | 5,369,772 | 1.75 |
| 6/02/2025 | 1.55 | 1.55 | 1.48 | 1.53 | 4,917,710 | 1.53 |
| 5/30/2025 | 1.59 | 1.59 | 1.51 | 1.55 | 3,833,124 | 1.55 |
| 5/29/2025 | 1.60 | 1.65 | 1.58 | 1.60 | 4,535,234 | 1.60 |
| 5/28/2025 | 1.59 | 1.59 | 1.55 | 1.57 | 4,536,800 | 1.57 |
| 5/27/2025 | 1.63 | 1.65 | 1.56 | 1.58 | 7,172,189 | 1.58 |
| 5/23/2025 | 1.58 | 1.63 | 1.58 | 1.61 | 3,150,545 | 1.61 |
| 5/22/2025 | 1.63 | 1.66 | 1.60 | 1.62 | 2,442,381 | 1.62 |
| 5/21/2025 | 1.72 | 1.72 | 1.61 | 1.61 | 3,840,066 | 1.61 |
| 5/20/2025 | 1.70 | 1.76 | 1.68 | 1.73 | 2,804,991 | 1.73 |
| 5/19/2025 | 1.69 | 1.77 | 1.66 | 1.70 | 2,733,416 | 1.70 |
| 5/16/2025 | 1.68 | 1.77 | 1.66 | 1.72 | 3,408,023 | 1.72 |
| 5/15/2025 | 1.76 | 1.76 | 1.65 | 1.67 | 7,780,214 | 1.67 |
| 5/14/2025 | 1.90 | 1.93 | 1.75 | 1.75 | 6,454,353 | 1.75 |
| 5/13/2025 | 1.80 | 1.97 | 1.75 | 1.87 | 13,273,285 | 1.87 |
| 5/12/2025 | 2.47 | 2.59 | 2.40 | 2.55 | 5,276,879 | 2.55 |
| 5/09/2025 | 2.29 | 2.42 | 2.23 | 2.37 | 4,321,366 | 2.37 |
| 5/08/2025 | 2.00 | 2.31 | 1.99 | 2.25 | 6,145,989 | 2.25 |
| 5/07/2025 | 1.97 | 1.97 | 1.92 | 1.96 | 1,178,001 | 1.96 |
| 5/06/2025 | 1.98 | 2.01 | 1.93 | 1.96 | 1,315,377 | 1.96 |
| 5/05/2025 | 2.00 | 2.05 | 1.93 | 2.00 | 2,024,856 | 2.00 |
| 5/02/2025 | 1.91 | 2.06 | 1.91 | 2.01 | 2,697,200 | 2.01 |
| 5/01/2025 | 1.86 | 1.93 | 1.85 | 1.89 | 1,832,099 | 1.89 |
| 4/30/2025 | 1.83 | 1.86 | 1.79 | 1.84 | 1,955,834 | 1.84 |
| 4/29/2025 | 1.93 | 1.95 | 1.87 | 1.90 | 2,212,906 | 1.90 |
| 4/28/2025 | 1.96 | 2.02 | 1.92 | 1.95 | 2,357,215 | 1.95 |
| 4/25/2025 | 1.93 | 1.95 | 1.89 | 1.94 | 1,336,351 | 1.94 |
| 4/24/2025 | 1.86 | 1.97 | 1.85 | 1.94 | 1,788,160 | 1.94 |
| 4/23/2025 | 1.87 | 1.96 | 1.82 | 1.83 | 2,463,935 | 1.83 |
| 4/22/2025 | 1.82 | 1.85 | 1.77 | 1.79 | 1,807,266 | 1.79 |
| 4/21/2025 | 1.83 | 1.84 | 1.71 | 1.78 | 2,049,329 | 1.78 |