3D Systems Corporation (DDD)
NYSE: DDD · Real-Time Price · USD
3.110
+0.100 (3.32%)
Nov 20, 2024, 4:00 PM EST - Market closed
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 2.46 | 2.70 | 2.40 | 2.67 | 2.67 | 12.18% | 3,759,301 |
| Sep 25, 2024 | 2.45 | 2.48 | 2.37 | 2.38 | 2.38 | -3.25% | 3,224,481 |
| Sep 24, 2024 | 2.47 | 2.59 | 2.40 | 2.46 | 2.46 | 0.82% | 3,341,704 |
| Sep 23, 2024 | 2.62 | 2.62 | 2.43 | 2.44 | 2.44 | -5.43% | 4,300,969 |
| Sep 20, 2024 | 2.60 | 2.68 | 2.55 | 2.58 | 2.58 | -1.53% | 26,949,929 |
| Sep 19, 2024 | 2.72 | 2.73 | 2.54 | 2.62 | 2.62 | 1.16% | 3,998,710 |
| Sep 18, 2024 | 2.64 | 2.85 | 2.56 | 2.59 | 2.59 | -1.15% | 6,386,201 |
| Sep 17, 2024 | 2.48 | 2.63 | 2.40 | 2.62 | 2.62 | 9.17% | 5,664,650 |
| Sep 16, 2024 | 2.47 | 2.50 | 2.32 | 2.40 | 2.40 | -2.83% | 3,415,050 |
| Sep 13, 2024 | 2.35 | 2.49 | 2.34 | 2.47 | 2.47 | 6.93% | 3,447,898 |
| Sep 12, 2024 | 2.21 | 2.35 | 2.11 | 2.31 | 2.31 | 5.48% | 3,377,904 |
| Sep 11, 2024 | 1.94 | 2.22 | 1.92 | 2.19 | 2.19 | 11.73% | 3,624,722 |
| Sep 10, 2024 | 2.04 | 2.04 | 1.91 | 1.96 | 1.96 | -3.92% | 3,443,894 |
| Sep 9, 2024 | 1.86 | 2.09 | 1.72 | 2.04 | 2.04 | 8.51% | 6,339,376 |
| Sep 6, 2024 | 1.92 | 1.99 | 1.85 | 1.88 | 1.88 | -3.59% | 3,490,840 |
| Sep 5, 2024 | 1.90 | 2.00 | 1.85 | 1.95 | 1.95 | 3.17% | 3,492,808 |
| Sep 4, 2024 | 1.91 | 2.07 | 1.88 | 1.89 | 1.89 | -1.05% | 3,733,822 |
| Sep 3, 2024 | 2.16 | 2.16 | 1.85 | 1.91 | 1.91 | -10.75% | 5,659,578 |
| Aug 30, 2024 | 2.31 | 2.31 | 2.07 | 2.14 | 2.14 | -8.15% | 7,001,275 |
| Aug 29, 2024 | 2.31 | 2.41 | 2.30 | 2.33 | 2.33 | 1.30% | 2,676,269 |
| Aug 28, 2024 | 2.44 | 2.45 | 2.26 | 2.30 | 2.30 | -6.12% | 2,309,472 |
| Aug 27, 2024 | 2.55 | 2.58 | 2.42 | 2.45 | 2.45 | -4.67% | 2,241,527 |
| Aug 26, 2024 | 2.67 | 2.72 | 2.56 | 2.57 | 2.57 | -2.28% | 1,806,436 |
| Aug 23, 2024 | 2.58 | 2.79 | 2.51 | 2.63 | 2.63 | 3.95% | 2,630,964 |
| Aug 22, 2024 | 2.60 | 2.68 | 2.50 | 2.53 | 2.53 | -2.32% | 2,210,095 |
| Aug 21, 2024 | 2.44 | 2.61 | 2.36 | 2.59 | 2.59 | 2.78% | 2,399,748 |
| Aug 20, 2024 | 2.57 | 2.62 | 2.47 | 2.52 | 2.52 | -2.70% | 1,276,780 |
| Aug 19, 2024 | 2.49 | 2.59 | 2.46 | 2.59 | 2.59 | 6.15% | 1,497,639 |
| Aug 16, 2024 | 2.50 | 2.57 | 2.42 | 2.44 | 2.44 | -2.79% | 1,896,843 |
| Aug 15, 2024 | 2.43 | 2.57 | 2.39 | 2.51 | 2.51 | 7.26% | 1,842,999 |
| Aug 14, 2024 | 2.59 | 2.64 | 2.28 | 2.34 | 2.34 | -8.24% | 4,310,910 |
| Aug 13, 2024 | 2.45 | 2.60 | 2.40 | 2.55 | 2.55 | 8.97% | 3,020,534 |
| Aug 12, 2024 | 2.48 | 2.48 | 2.30 | 2.34 | 2.34 | -5.26% | 2,498,025 |
| Aug 9, 2024 | 2.60 | 2.70 | 2.43 | 2.47 | 2.47 | -8.86% | 4,939,608 |
| Aug 8, 2024 | 2.65 | 2.74 | 2.64 | 2.71 | 2.71 | 3.04% | 1,708,159 |
| Aug 7, 2024 | 2.91 | 2.94 | 2.62 | 2.63 | 2.63 | -6.41% | 1,593,165 |
| Aug 6, 2024 | 2.90 | 2.91 | 2.69 | 2.81 | 2.81 | -1.75% | 2,374,722 |
| Aug 5, 2024 | 2.90 | 3.01 | 2.83 | 2.86 | 2.86 | -7.14% | 2,572,194 |
| Aug 2, 2024 | 3.25 | 3.25 | 3.05 | 3.08 | 3.08 | -9.14% | 1,948,640 |
| Aug 1, 2024 | 3.65 | 3.68 | 3.33 | 3.39 | 3.39 | -7.12% | 1,620,574 |
| Jul 31, 2024 | 3.66 | 3.86 | 3.57 | 3.65 | 3.65 | 0.55% | 1,510,642 |
| Jul 30, 2024 | 3.65 | 3.72 | 3.59 | 3.63 | 3.63 | -0.27% | 839,632 |
| Jul 29, 2024 | 3.77 | 3.78 | 3.56 | 3.64 | 3.64 | -4.21% | 1,933,768 |
| Jul 26, 2024 | 4.10 | 4.13 | 3.70 | 3.80 | 3.80 | -4.76% | 1,862,169 |
| Jul 25, 2024 | 3.80 | 4.13 | 3.80 | 3.99 | 3.99 | 3.64% | 1,527,134 |
| Jul 24, 2024 | 3.91 | 4.05 | 3.85 | 3.85 | 3.85 | -2.04% | 1,139,853 |
| Jul 23, 2024 | 3.82 | 3.99 | 3.76 | 3.93 | 3.93 | 1.81% | 924,176 |
| Jul 22, 2024 | 3.76 | 3.87 | 3.65 | 3.86 | 3.86 | 3.49% | 1,169,597 |
| Jul 19, 2024 | 3.75 | 3.80 | 3.68 | 3.73 | 3.73 | -2.10% | 918,529 |
| Jul 18, 2024 | 4.04 | 4.12 | 3.78 | 3.81 | 3.81 | -5.22% | 1,141,462 |
| Jul 17, 2024 | 4.01 | 4.16 | 3.96 | 4.02 | 4.02 | -1.95% | 1,238,296 |
| Jul 16, 2024 | 3.96 | 4.13 | 3.91 | 4.10 | 4.10 | 5.13% | 1,701,501 |
| Jul 15, 2024 | 3.99 | 3.99 | 3.79 | 3.90 | 3.90 | -1.76% | 1,511,636 |
| Jul 12, 2024 | 3.83 | 4.02 | 3.81 | 3.97 | 3.97 | 5.03% | 2,246,184 |
| Jul 11, 2024 | 3.62 | 3.80 | 3.60 | 3.78 | 3.78 | 8.62% | 2,441,950 |
| Jul 10, 2024 | 3.43 | 3.49 | 3.32 | 3.48 | 3.48 | 1.75% | 1,139,344 |
| Jul 9, 2024 | 3.50 | 3.61 | 3.38 | 3.42 | 3.42 | -2.29% | 1,834,896 |
| Jul 8, 2024 | 3.24 | 3.52 | 3.21 | 3.50 | 3.50 | 9.37% | 3,109,569 |
| Jul 5, 2024 | 3.02 | 3.20 | 2.97 | 3.20 | 3.20 | 5.96% | 2,413,970 |
| Jul 3, 2024 | 2.96 | 3.18 | 2.93 | 3.02 | 3.02 | 2.37% | 1,552,900 |
| Jul 2, 2024 | 2.98 | 3.07 | 2.94 | 2.95 | 2.95 | -0.67% | 1,452,225 |