3D Systems Corporation (DDD)
NYSE: DDD · Real-Time Price · USD
2.280
+0.520 (29.55%)
At close: Aug 12, 2025, 4:00 PM
2.300
+0.020 (0.88%)
After-hours: Aug 12, 2025, 4:15 PM EDT
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.88 | 2.42 | 1.88 | 2.27 | - | 28.98% | 19,468,573 |
| Aug 11, 2025 | 1.78 | 1.80 | 1.70 | 1.76 | 1.76 | -1.12% | 2,202,878 |
| Aug 8, 2025 | 1.78 | 1.83 | 1.76 | 1.78 | 1.78 | 1.14% | 2,049,356 |
| Aug 7, 2025 | 1.73 | 1.80 | 1.72 | 1.76 | 1.76 | 4.14% | 2,376,062 |
| Aug 6, 2025 | 1.73 | 1.73 | 1.66 | 1.69 | 1.69 | -2.87% | 1,996,756 |
| Aug 5, 2025 | 1.66 | 1.77 | 1.65 | 1.74 | 1.74 | 5.45% | 2,761,699 |
| Aug 4, 2025 | 1.64 | 1.74 | 1.62 | 1.65 | 1.65 | 3.12% | 2,043,148 |
| Aug 1, 2025 | 1.60 | 1.63 | 1.57 | 1.60 | 1.60 | -1.84% | 2,145,052 |
| Jul 31, 2025 | 1.68 | 1.73 | 1.62 | 1.63 | 1.63 | -2.40% | 2,294,102 |
| Jul 30, 2025 | 1.68 | 1.72 | 1.64 | 1.67 | 1.67 | -0.60% | 2,122,185 |
| Jul 29, 2025 | 1.77 | 1.79 | 1.66 | 1.68 | 1.68 | -5.62% | 3,227,846 |
| Jul 28, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -1.11% | 2,185,857 |
| Jul 25, 2025 | 1.90 | 1.91 | 1.79 | 1.80 | 1.80 | -4.26% | 2,931,499 |
| Jul 24, 2025 | 1.91 | 2.18 | 1.85 | 1.88 | 1.88 | -2.08% | 8,131,817 |
| Jul 23, 2025 | 1.96 | 1.96 | 1.85 | 1.92 | 1.92 | - | 3,334,968 |
| Jul 22, 2025 | 1.83 | 1.94 | 1.82 | 1.92 | 1.92 | 5.49% | 4,136,677 |
| Jul 21, 2025 | 1.79 | 1.97 | 1.77 | 1.82 | 1.82 | 3.41% | 5,586,573 |
| Jul 18, 2025 | 1.76 | 1.80 | 1.71 | 1.76 | 1.76 | 2.33% | 3,471,781 |
| Jul 17, 2025 | 1.64 | 1.82 | 1.64 | 1.72 | 1.72 | 5.52% | 3,694,883 |
| Jul 16, 2025 | 1.64 | 1.67 | 1.60 | 1.63 | 1.63 | - | 1,694,673 |
| Jul 15, 2025 | 1.68 | 1.73 | 1.63 | 1.63 | 1.63 | -2.98% | 1,542,934 |
| Jul 14, 2025 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.75% | 1,639,703 |
| Jul 11, 2025 | 1.81 | 1.82 | 1.71 | 1.71 | 1.71 | -6.04% | 1,930,025 |
| Jul 10, 2025 | 1.81 | 1.84 | 1.77 | 1.82 | 1.82 | 0.55% | 2,353,251 |
| Jul 9, 2025 | 1.78 | 1.82 | 1.73 | 1.81 | 1.81 | 2.26% | 3,298,512 |
| Jul 8, 2025 | 1.64 | 1.78 | 1.64 | 1.77 | 1.77 | 7.93% | 2,879,792 |
| Jul 7, 2025 | 1.70 | 1.71 | 1.62 | 1.64 | 1.64 | -4.65% | 2,709,598 |
| Jul 3, 2025 | 1.69 | 1.75 | 1.67 | 1.72 | 1.72 | 4.24% | 1,720,999 |
| Jul 2, 2025 | 1.55 | 1.70 | 1.55 | 1.65 | 1.65 | 5.77% | 3,564,472 |
| Jul 1, 2025 | 1.53 | 1.60 | 1.51 | 1.56 | 1.56 | 1.30% | 3,408,163 |
| Jun 30, 2025 | 1.52 | 1.56 | 1.50 | 1.54 | 1.54 | 1.32% | 2,717,963 |
| Jun 27, 2025 | 1.50 | 1.59 | 1.48 | 1.52 | 1.52 | 1.33% | 4,922,703 |
| Jun 26, 2025 | 1.41 | 1.54 | 1.40 | 1.50 | 1.50 | 7.91% | 5,298,705 |
| Jun 25, 2025 | 1.47 | 1.49 | 1.36 | 1.39 | 1.39 | -3.47% | 4,899,048 |
| Jun 24, 2025 | 1.45 | 1.50 | 1.42 | 1.44 | 1.44 | - | 2,999,158 |
| Jun 23, 2025 | 1.36 | 1.47 | 1.32 | 1.44 | 1.44 | 5.11% | 6,103,069 |
| Jun 20, 2025 | 1.51 | 1.51 | 1.33 | 1.37 | 1.37 | -6.80% | 16,534,246 |
| Jun 18, 2025 | 1.60 | 1.62 | 1.46 | 1.47 | 1.47 | -21.39% | 32,954,577 |
| Jun 17, 2025 | 1.88 | 1.93 | 1.85 | 1.87 | 1.87 | -3.61% | 3,726,381 |
| Jun 16, 2025 | 1.72 | 1.98 | 1.71 | 1.94 | 1.94 | 15.48% | 6,772,755 |
| Jun 13, 2025 | 1.71 | 1.73 | 1.66 | 1.68 | 1.68 | -3.45% | 1,728,090 |
| Jun 12, 2025 | 1.79 | 1.81 | 1.73 | 1.74 | 1.74 | -5.43% | 1,872,965 |
| Jun 11, 2025 | 1.85 | 1.93 | 1.82 | 1.84 | 1.84 | - | 2,540,218 |
| Jun 10, 2025 | 1.94 | 1.95 | 1.83 | 1.84 | 1.84 | - | 3,970,677 |
| Jun 9, 2025 | 1.77 | 1.86 | 1.75 | 1.84 | 1.84 | 6.36% | 3,441,373 |
| Jun 6, 2025 | 1.71 | 1.78 | 1.70 | 1.73 | 1.73 | 3.59% | 2,876,164 |
| Jun 5, 2025 | 1.68 | 1.76 | 1.66 | 1.67 | 1.67 | -1.18% | 2,646,043 |
| Jun 4, 2025 | 1.74 | 1.79 | 1.66 | 1.69 | 1.69 | -3.43% | 3,021,234 |
| Jun 3, 2025 | 1.53 | 1.75 | 1.51 | 1.75 | 1.75 | 14.38% | 5,375,501 |
| Jun 2, 2025 | 1.55 | 1.56 | 1.48 | 1.53 | 1.53 | -1.29% | 4,917,766 |