3D Systems Corporation (DDD)
NYSE: DDD · Real-Time Price · USD
4.100
-0.300 (-6.82%)
Feb 21, 2025, 4:00 PM EST - Market closed
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.49 | 4.49 | 4.09 | 4.10 | 4.10 | -6.82% | 2,596,329 |
| Feb 20, 2025 | 4.59 | 4.61 | 4.34 | 4.40 | 4.40 | -4.56% | 2,143,245 |
| Feb 19, 2025 | 4.53 | 4.68 | 4.36 | 4.61 | 4.61 | 1.54% | 2,363,424 |
| Feb 18, 2025 | 4.77 | 4.84 | 4.47 | 4.54 | 4.54 | -3.40% | 2,451,004 |
| Feb 14, 2025 | 4.73 | 4.85 | 4.57 | 4.70 | 4.70 | 0.64% | 2,446,415 |
| Feb 13, 2025 | 4.33 | 4.75 | 4.33 | 4.67 | 4.67 | 9.11% | 3,316,676 |
| Feb 12, 2025 | 4.23 | 4.39 | 4.22 | 4.28 | 4.28 | -2.06% | 1,464,328 |
| Feb 11, 2025 | 4.33 | 4.60 | 4.33 | 4.37 | 4.37 | -0.68% | 1,948,134 |
| Feb 10, 2025 | 4.28 | 4.52 | 4.20 | 4.40 | 4.40 | 3.04% | 1,863,086 |
| Feb 7, 2025 | 4.67 | 4.70 | 4.26 | 4.27 | 4.27 | -8.76% | 2,769,971 |
| Feb 6, 2025 | 4.76 | 4.80 | 4.51 | 4.68 | 4.68 | -0.85% | 3,110,619 |
| Feb 5, 2025 | 4.52 | 5.00 | 4.50 | 4.72 | 4.72 | 2.16% | 5,085,920 |
| Feb 4, 2025 | 3.74 | 4.69 | 3.74 | 4.62 | 4.62 | 23.53% | 8,697,247 |
| Feb 3, 2025 | 3.53 | 3.89 | 3.52 | 3.74 | 3.74 | 3.89% | 3,454,456 |
| Jan 31, 2025 | 3.71 | 3.79 | 3.52 | 3.60 | 3.60 | -3.49% | 2,453,828 |
| Jan 30, 2025 | 3.77 | 3.92 | 3.72 | 3.73 | 3.73 | -0.53% | 1,530,570 |
| Jan 29, 2025 | 3.87 | 4.05 | 3.72 | 3.75 | 3.75 | -3.85% | 1,907,205 |
| Jan 28, 2025 | 3.98 | 4.05 | 3.71 | 3.90 | 3.90 | -2.50% | 4,041,042 |
| Jan 27, 2025 | 3.76 | 4.06 | 3.63 | 4.00 | 4.00 | 3.90% | 5,886,848 |
| Jan 24, 2025 | 3.39 | 3.90 | 3.22 | 3.85 | 3.85 | 26.64% | 10,795,667 |
| Jan 23, 2025 | 3.03 | 3.06 | 2.98 | 3.04 | 3.04 | - | 1,873,976 |
| Jan 22, 2025 | 3.15 | 3.19 | 3.04 | 3.04 | 3.04 | -3.18% | 1,506,307 |
| Jan 21, 2025 | 3.09 | 3.19 | 3.03 | 3.14 | 3.14 | 1.95% | 1,910,178 |
| Jan 17, 2025 | 3.16 | 3.18 | 3.03 | 3.08 | 3.08 | -0.96% | 1,900,734 |
| Jan 16, 2025 | 3.12 | 3.20 | 3.09 | 3.11 | 3.11 | - | 1,410,074 |
| Jan 15, 2025 | 3.18 | 3.20 | 3.07 | 3.11 | 3.11 | 2.64% | 2,107,326 |
| Jan 14, 2025 | 3.14 | 3.18 | 3.00 | 3.03 | 3.03 | -1.62% | 1,751,766 |
| Jan 13, 2025 | 3.20 | 3.22 | 3.01 | 3.08 | 3.08 | -5.52% | 2,290,879 |
| Jan 10, 2025 | 3.21 | 3.29 | 3.14 | 3.26 | 3.26 | -1.81% | 1,956,262 |
| Jan 8, 2025 | 3.33 | 3.34 | 3.18 | 3.32 | 3.32 | -2.06% | 2,011,935 |
| Jan 7, 2025 | 3.46 | 3.66 | 3.36 | 3.39 | 3.39 | -1.45% | 1,906,524 |
| Jan 6, 2025 | 3.47 | 3.59 | 3.42 | 3.44 | 3.44 | 1.47% | 1,634,461 |
| Jan 3, 2025 | 3.20 | 3.48 | 3.20 | 3.39 | 3.39 | 5.94% | 2,916,304 |
| Jan 2, 2025 | 3.36 | 3.40 | 3.09 | 3.20 | 3.20 | -2.44% | 2,639,021 |
| Dec 31, 2024 | 3.29 | 3.38 | 3.24 | 3.28 | 3.28 | - | 2,015,726 |
| Dec 30, 2024 | 3.33 | 3.36 | 3.20 | 3.28 | 3.28 | -4.09% | 1,800,306 |
| Dec 27, 2024 | 3.45 | 3.46 | 3.31 | 3.42 | 3.42 | -1.44% | 1,424,393 |
| Dec 26, 2024 | 3.52 | 3.54 | 3.44 | 3.47 | 3.47 | -2.53% | 949,376 |
| Dec 24, 2024 | 3.39 | 3.67 | 3.32 | 3.56 | 3.56 | 5.95% | 2,087,155 |
| Dec 23, 2024 | 3.52 | 3.59 | 3.31 | 3.36 | 3.36 | -4.00% | 1,926,351 |
| Dec 20, 2024 | 3.44 | 3.74 | 3.41 | 3.50 | 3.50 | -1.41% | 5,536,307 |
| Dec 19, 2024 | 3.90 | 3.99 | 3.50 | 3.55 | 3.55 | -0.84% | 2,322,852 |
| Dec 18, 2024 | 3.80 | 4.04 | 3.48 | 3.58 | 3.58 | -5.79% | 3,439,702 |
| Dec 17, 2024 | 3.84 | 3.95 | 3.75 | 3.80 | 3.80 | -4.04% | 2,155,157 |
| Dec 16, 2024 | 3.92 | 4.01 | 3.74 | 3.96 | 3.96 | -0.25% | 2,781,729 |
| Dec 13, 2024 | 4.08 | 4.22 | 3.78 | 3.97 | 3.97 | -2.93% | 4,064,226 |
| Dec 12, 2024 | 3.43 | 4.14 | 3.40 | 4.09 | 4.09 | 21.36% | 8,623,539 |
| Dec 11, 2024 | 3.31 | 3.50 | 3.17 | 3.37 | 3.37 | 2.12% | 4,090,163 |
| Dec 10, 2024 | 3.24 | 3.43 | 3.16 | 3.30 | 3.30 | 1.23% | 2,927,714 |
| Dec 9, 2024 | 2.94 | 3.29 | 2.91 | 3.26 | 3.26 | 12.41% | 4,252,299 |
| Dec 6, 2024 | 2.71 | 2.90 | 2.67 | 2.90 | 2.90 | 7.41% | 2,749,153 |
| Dec 5, 2024 | 2.79 | 2.84 | 2.64 | 2.70 | 2.70 | -3.23% | 2,684,201 |
| Dec 4, 2024 | 2.73 | 2.89 | 2.70 | 2.79 | 2.79 | 2.57% | 2,109,218 |
| Dec 3, 2024 | 2.76 | 2.80 | 2.63 | 2.72 | 2.72 | -2.51% | 4,212,310 |
| Dec 2, 2024 | 2.93 | 3.00 | 2.76 | 2.79 | 2.79 | -6.06% | 4,066,438 |
| Nov 29, 2024 | 2.98 | 3.04 | 2.95 | 2.97 | 2.97 | 0.68% | 1,344,799 |
| Nov 27, 2024 | 3.02 | 3.58 | 2.93 | 2.95 | 2.95 | -13.49% | 6,307,721 |
| Nov 26, 2024 | 3.35 | 3.45 | 3.33 | 3.41 | 3.41 | -0.58% | 2,597,924 |
| Nov 25, 2024 | 3.23 | 3.48 | 3.21 | 3.43 | 3.43 | 7.19% | 6,092,855 |
| Nov 22, 2024 | 3.20 | 3.26 | 3.07 | 3.20 | 3.20 | -0.62% | 2,669,617 |
| Nov 21, 2024 | 3.13 | 3.30 | 3.07 | 3.22 | 3.22 | 3.54% | 2,562,646 |
| Nov 20, 2024 | 2.99 | 3.13 | 2.92 | 3.11 | 3.11 | 3.32% | 2,026,105 |
| Nov 19, 2024 | 2.90 | 3.03 | 2.87 | 3.01 | 3.01 | 1.69% | 1,557,212 |
| Nov 18, 2024 | 2.95 | 3.10 | 2.85 | 2.96 | 2.96 | -0.34% | 1,678,169 |
| Nov 15, 2024 | 2.85 | 3.00 | 2.78 | 2.97 | 2.97 | 4.58% | 2,214,103 |
| Nov 14, 2024 | 3.13 | 3.19 | 2.58 | 2.84 | 2.84 | -17.20% | 7,692,697 |
| Nov 13, 2024 | 3.57 | 3.80 | 3.40 | 3.43 | 3.43 | 0.88% | 2,867,860 |
| Nov 12, 2024 | 3.52 | 3.52 | 3.31 | 3.40 | 3.40 | -6.08% | 2,201,058 |
| Nov 11, 2024 | 3.40 | 3.66 | 3.35 | 3.62 | 3.62 | 8.38% | 1,951,665 |
| Nov 8, 2024 | 3.34 | 3.38 | 3.24 | 3.34 | 3.34 | -1.76% | 1,397,904 |
| Nov 7, 2024 | 3.57 | 3.58 | 3.39 | 3.40 | 3.40 | -4.76% | 1,786,913 |
| Nov 6, 2024 | 3.62 | 3.70 | 3.48 | 3.57 | 3.57 | 4.08% | 3,059,475 |
| Nov 5, 2024 | 3.31 | 3.49 | 3.28 | 3.43 | 3.43 | 2.69% | 1,806,612 |
| Nov 4, 2024 | 3.35 | 3.51 | 3.29 | 3.34 | 3.34 | -1.47% | 1,891,782 |
| Nov 1, 2024 | 3.07 | 3.42 | 3.05 | 3.39 | 3.39 | 13.00% | 3,316,176 |
| Oct 31, 2024 | 3.00 | 3.07 | 2.93 | 3.00 | 3.00 | -0.66% | 1,817,199 |
| Oct 30, 2024 | 3.17 | 3.25 | 3.02 | 3.02 | 3.02 | -6.21% | 1,834,934 |
| Oct 29, 2024 | 3.32 | 3.33 | 3.16 | 3.22 | 3.22 | -2.13% | 1,874,068 |
| Oct 28, 2024 | 2.93 | 3.37 | 2.91 | 3.29 | 3.29 | 13.84% | 4,373,102 |
| Oct 25, 2024 | 2.88 | 2.99 | 2.87 | 2.89 | 2.89 | 1.05% | 1,437,622 |
| Oct 24, 2024 | 2.94 | 2.99 | 2.83 | 2.86 | 2.86 | -1.72% | 1,318,023 |
| Oct 23, 2024 | 2.91 | 2.93 | 2.81 | 2.91 | 2.91 | - | 1,512,620 |
| Oct 22, 2024 | 2.97 | 3.00 | 2.89 | 2.91 | 2.91 | -2.68% | 1,100,489 |
| Oct 21, 2024 | 3.04 | 3.04 | 2.89 | 2.99 | 2.99 | -2.29% | 1,764,110 |
| Oct 18, 2024 | 3.11 | 3.14 | 2.93 | 3.06 | 3.06 | - | 2,381,212 |
| Oct 17, 2024 | 3.13 | 3.13 | 3.03 | 3.06 | 3.06 | -1.92% | 1,275,859 |
| Oct 16, 2024 | 3.11 | 3.22 | 3.05 | 3.12 | 3.12 | 1.30% | 1,770,662 |
| Oct 15, 2024 | 3.01 | 3.11 | 2.99 | 3.08 | 3.08 | 0.98% | 1,627,173 |
| Oct 14, 2024 | 3.01 | 3.11 | 2.96 | 3.05 | 3.05 | 1.33% | 1,800,070 |
| Oct 11, 2024 | 2.85 | 3.08 | 2.83 | 3.01 | 3.01 | 5.24% | 1,902,276 |
| Oct 10, 2024 | 2.93 | 2.93 | 2.80 | 2.86 | 2.86 | -3.38% | 1,441,705 |
| Oct 9, 2024 | 3.00 | 3.13 | 2.96 | 2.96 | 2.96 | 0.34% | 2,262,724 |
| Oct 8, 2024 | 3.01 | 3.03 | 2.93 | 2.95 | 2.95 | -3.59% | 2,141,396 |
| Oct 7, 2024 | 2.87 | 3.15 | 2.86 | 3.06 | 3.06 | 6.99% | 4,032,335 |
| Oct 4, 2024 | 2.80 | 2.93 | 2.74 | 2.86 | 2.86 | 4.00% | 2,316,596 |
| Oct 3, 2024 | 2.76 | 2.80 | 2.68 | 2.75 | 2.75 | -2.48% | 1,287,983 |
| Oct 2, 2024 | 2.65 | 2.85 | 2.63 | 2.82 | 2.82 | 5.62% | 1,882,336 |
| Oct 1, 2024 | 2.86 | 2.86 | 2.57 | 2.67 | 2.67 | -5.99% | 2,545,801 |
| Sep 30, 2024 | 2.90 | 2.96 | 2.80 | 2.84 | 2.84 | -1.73% | 2,914,677 |
| Sep 27, 2024 | 2.71 | 2.91 | 2.69 | 2.89 | 2.89 | 8.24% | 5,077,651 |