3D Systems Corporation (DDD)
NYSE: DDD · Real-Time Price · USD
1.860
+0.100 (5.68%)
Jul 21, 2025, 1:10 PM - Market open
3D Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.79 | 1.97 | 1.77 | 1.86 | - | 5.40% | 3,555,308 |
| 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 |
| May 30, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -3.13% | 3,833,123 |
| May 29, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | 1.91% | 4,537,538 |
| May 28, 2025 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | -0.63% | 4,543,747 |
| May 27, 2025 | 1.63 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 7,206,428 |
| May 23, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | -0.62% | 3,150,545 |
| May 22, 2025 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 2,444,524 |
| May 21, 2025 | 1.72 | 1.72 | 1.61 | 1.61 | 1.61 | -6.94% | 3,850,842 |
| May 20, 2025 | 1.70 | 1.76 | 1.68 | 1.73 | 1.73 | 1.76% | 2,806,493 |
| May 19, 2025 | 1.69 | 1.74 | 1.66 | 1.70 | 1.70 | -1.16% | 2,732,826 |
| May 16, 2025 | 1.68 | 1.77 | 1.66 | 1.72 | 1.72 | 2.99% | 3,408,022 |
| May 15, 2025 | 1.76 | 1.76 | 1.65 | 1.67 | 1.67 | -4.57% | 7,785,218 |
| May 14, 2025 | 1.90 | 1.93 | 1.75 | 1.75 | 1.75 | -6.42% | 6,514,324 |
| May 13, 2025 | 1.80 | 1.97 | 1.75 | 1.87 | 1.87 | -26.67% | 13,277,756 |
| May 12, 2025 | 2.47 | 2.59 | 2.40 | 2.55 | 2.55 | 7.59% | 5,348,066 |
| May 9, 2025 | 2.29 | 2.42 | 2.23 | 2.37 | 2.37 | 5.33% | 4,321,365 |
| May 8, 2025 | 2.00 | 2.31 | 1.99 | 2.25 | 2.25 | 14.80% | 6,146,888 |