3D Systems Corporation (DDD)
NYSE: DDD · Real-Time Price · USD
2.250
+0.040 (1.81%)
At close: Dec 4, 2025, 4:00 PM EST
2.250
0.00 (0.00%)
Pre-market: Dec 5, 2025, 9:00 AM EST
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.17 | 2.29 | 2.15 | 2.25 | 2.25 | 1.81% | 1,696,268 |
| Dec 3, 2025 | 2.05 | 2.21 | 2.04 | 2.21 | 2.21 | 8.33% | 1,565,317 |
| Dec 2, 2025 | 1.99 | 2.09 | 1.98 | 2.04 | 2.04 | 2.00% | 1,292,927 |
| Dec 1, 2025 | 2.04 | 2.05 | 1.98 | 2.00 | 2.00 | -3.85% | 1,502,187 |
| Nov 28, 2025 | 2.09 | 2.10 | 2.04 | 2.08 | 2.08 | 1.96% | 814,268 |
| Nov 26, 2025 | 2.02 | 2.10 | 1.99 | 2.04 | 2.04 | 0.99% | 1,426,698 |
| Nov 25, 2025 | 2.04 | 2.05 | 1.96 | 2.02 | 2.02 | -0.98% | 1,848,902 |
| Nov 24, 2025 | 1.98 | 2.05 | 1.96 | 2.04 | 2.04 | 4.62% | 1,856,024 |
| Nov 21, 2025 | 1.88 | 1.97 | 1.82 | 1.95 | 1.95 | 4.28% | 4,792,813 |
| Nov 20, 2025 | 2.04 | 2.05 | 1.86 | 1.87 | 1.87 | -5.56% | 3,064,850 |
| Nov 19, 2025 | 2.09 | 2.19 | 1.96 | 1.98 | 1.98 | -4.81% | 2,623,610 |
| Nov 18, 2025 | 2.05 | 2.11 | 2.03 | 2.08 | 2.08 | - | 1,224,793 |
| Nov 17, 2025 | 2.16 | 2.20 | 2.07 | 2.08 | 2.08 | -3.70% | 1,563,273 |
| Nov 14, 2025 | 2.09 | 2.23 | 2.07 | 2.16 | 2.16 | - | 1,688,236 |
| Nov 13, 2025 | 2.29 | 2.30 | 2.11 | 2.16 | 2.16 | -7.30% | 2,468,862 |
| Nov 12, 2025 | 2.23 | 2.35 | 2.19 | 2.33 | 2.33 | 4.48% | 3,471,851 |
| Nov 11, 2025 | 2.24 | 2.25 | 2.16 | 2.23 | 2.23 | -1.76% | 2,003,422 |
| Nov 10, 2025 | 2.30 | 2.33 | 2.20 | 2.27 | 2.27 | 2.25% | 3,117,904 |
| Nov 7, 2025 | 2.20 | 2.27 | 2.15 | 2.22 | 2.22 | -1.33% | 2,858,816 |
| Nov 6, 2025 | 2.65 | 2.65 | 2.25 | 2.25 | 2.25 | -13.46% | 4,163,306 |
| Nov 5, 2025 | 2.50 | 2.70 | 2.40 | 2.60 | 2.60 | -0.76% | 5,452,840 |
| Nov 4, 2025 | 2.69 | 2.74 | 2.59 | 2.62 | 2.62 | -5.07% | 3,500,501 |
| Nov 3, 2025 | 2.89 | 2.90 | 2.70 | 2.76 | 2.76 | -3.50% | 2,689,889 |
| Oct 31, 2025 | 2.84 | 2.89 | 2.75 | 2.86 | 2.86 | 1.42% | 2,863,132 |
| Oct 30, 2025 | 3.04 | 3.04 | 2.75 | 2.82 | 2.82 | -6.93% | 4,464,751 |
| Oct 29, 2025 | 3.19 | 3.20 | 3.02 | 3.03 | 3.03 | -5.02% | 3,182,331 |
| Oct 28, 2025 | 3.24 | 3.40 | 3.04 | 3.19 | 3.19 | 3.91% | 6,007,376 |
| Oct 27, 2025 | 3.20 | 3.24 | 3.01 | 3.07 | 3.07 | -1.92% | 5,450,480 |
| Oct 24, 2025 | 3.18 | 3.29 | 3.11 | 3.13 | 3.13 | 1.62% | 3,333,984 |
| Oct 23, 2025 | 3.08 | 3.21 | 3.01 | 3.08 | 3.08 | 2.33% | 2,833,157 |
| Oct 22, 2025 | 3.37 | 3.43 | 2.94 | 3.01 | 3.01 | -10.95% | 4,930,063 |
| Oct 21, 2025 | 3.66 | 3.75 | 3.31 | 3.38 | 3.38 | -10.58% | 5,906,992 |
| Oct 20, 2025 | 3.24 | 3.80 | 3.21 | 3.78 | 3.78 | 21.54% | 7,306,635 |
| Oct 17, 2025 | 3.18 | 3.32 | 3.09 | 3.11 | 3.11 | -4.60% | 3,756,199 |
| Oct 16, 2025 | 3.31 | 3.55 | 3.23 | 3.26 | 3.26 | -0.31% | 4,924,768 |
| Oct 15, 2025 | 3.17 | 3.28 | 3.12 | 3.27 | 3.27 | 6.17% | 3,333,375 |
| Oct 14, 2025 | 2.98 | 3.17 | 2.87 | 3.08 | 3.08 | -0.96% | 2,749,693 |
| Oct 13, 2025 | 3.02 | 3.12 | 2.86 | 3.11 | 3.11 | 7.61% | 3,940,059 |
| Oct 10, 2025 | 3.20 | 3.38 | 2.86 | 2.89 | 2.89 | -9.12% | 6,137,362 |
| Oct 9, 2025 | 3.28 | 3.48 | 3.14 | 3.18 | 3.18 | -1.55% | 4,246,122 |
| Oct 8, 2025 | 3.18 | 3.38 | 3.14 | 3.23 | 3.23 | 2.87% | 4,162,740 |
| Oct 7, 2025 | 3.17 | 3.54 | 3.13 | 3.14 | 3.14 | -0.95% | 8,431,067 |
| Oct 6, 2025 | 3.25 | 3.26 | 3.02 | 3.17 | 3.17 | 1.60% | 3,329,738 |
| Oct 3, 2025 | 3.01 | 3.29 | 3.01 | 3.12 | 3.12 | 4.35% | 5,744,966 |
| Oct 2, 2025 | 2.94 | 3.14 | 2.83 | 2.99 | 2.99 | 4.18% | 4,920,741 |
| Oct 1, 2025 | 2.89 | 2.95 | 2.80 | 2.87 | 2.87 | -1.03% | 3,105,051 |
| Sep 30, 2025 | 2.95 | 2.97 | 2.83 | 2.90 | 2.90 | -2.03% | 4,861,631 |
| Sep 29, 2025 | 3.25 | 3.39 | 2.90 | 2.96 | 2.96 | -4.82% | 6,745,675 |
| Sep 26, 2025 | 2.90 | 3.13 | 2.90 | 3.11 | 3.11 | 6.87% | 5,420,859 |
| Sep 25, 2025 | 2.85 | 3.03 | 2.80 | 2.91 | 2.91 | -0.34% | 4,047,807 |