3D Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.45	3.58	3.30	3.57	3.57	2.00%	5,691,646
May 28, 2026	3.53	3.62	3.42	3.50	3.50	-1.13%	4,803,993
May 27, 2026	3.43	3.54	3.23	3.54	3.54	1.43%	5,787,148
May 26, 2026	3.20	3.74	3.06	3.49	3.49	10.79%	10,437,339
May 22, 2026	3.00	3.22	2.98	3.15	3.15	5.35%	4,487,339
May 21, 2026	2.74	3.00	2.74	2.99	2.99	7.94%	3,353,292
May 20, 2026	2.70	2.83	2.69	2.77	2.77	3.75%	2,682,346
May 19, 2026	2.76	2.77	2.60	2.67	2.67	-5.65%	3,243,126
May 18, 2026	2.97	2.97	2.82	2.83	2.83	-6.29%	3,412,051
May 15, 2026	3.15	3.16	2.98	3.02	3.02	-7.93%	3,702,977
May 14, 2026	3.20	3.28	3.09	3.28	3.28	2.50%	5,521,429
May 13, 2026	3.22	3.33	3.05	3.20	3.20	2.89%	7,901,074
May 12, 2026	2.90	3.30	2.76	3.11	3.11	23.90%	25,951,064
May 11, 2026	2.50	2.62	2.39	2.51	2.51	1.62%	5,040,111
May 8, 2026	2.40	2.49	2.32	2.47	2.47	2.92%	2,807,713
May 7, 2026	2.52	2.56	2.38	2.40	2.40	-4.76%	2,428,651
May 6, 2026	2.64	2.72	2.50	2.52	2.52	-3.08%	3,464,206
May 5, 2026	2.33	2.60	2.33	2.60	2.60	11.11%	3,351,967
May 4, 2026	2.36	2.38	2.29	2.34	2.34	-1.27%	1,856,229
May 1, 2026	2.42	2.42	2.30	2.37	2.37	-3.66%	2,422,722
Apr 30, 2026	2.18	2.46	2.13	2.46	2.46	13.89%	3,239,702
Apr 29, 2026	2.21	2.21	2.10	2.16	2.16	-1.82%	4,738,288
Apr 28, 2026	2.18	2.22	2.16	2.20	2.20	-0.45%	1,641,678
Apr 27, 2026	2.24	2.31	2.15	2.21	2.21	-2.21%	2,154,220
Apr 24, 2026	2.24	2.29	2.18	2.26	2.26	2.26%	2,330,840
Apr 23, 2026	2.35	2.36	2.17	2.21	2.21	-6.36%	3,033,629
Apr 22, 2026	2.35	2.41	2.29	2.36	2.36	0.43%	1,889,330
Apr 21, 2026	2.29	2.41	2.27	2.35	2.35	1.29%	2,800,413
Apr 20, 2026	2.21	2.33	2.17	2.32	2.32	3.57%	2,616,175
Apr 17, 2026	2.21	2.26	2.17	2.24	2.24	4.67%	4,410,740
Apr 16, 2026	2.03	2.18	2.02	2.14	2.14	5.42%	2,322,742
Apr 15, 2026	1.96	2.03	1.96	2.03	2.03	2.53%	1,723,153
Apr 14, 2026	2.01	2.05	1.97	1.98	1.98	0.51%	2,193,137
Apr 13, 2026	1.90	2.00	1.89	1.97	1.97	2.60%	1,889,028
Apr 10, 2026	1.92	1.97	1.89	1.92	1.92	1.59%	1,356,139
Apr 9, 2026	1.91	1.97	1.88	1.89	1.89	-1.56%	1,359,070
Apr 8, 2026	1.94	1.99	1.89	1.92	1.92	5.49%	2,295,668
Apr 7, 2026	1.83	1.85	1.78	1.82	1.82	-2.15%	2,249,552
Apr 6, 2026	1.85	1.91	1.81	1.86	1.86	0.54%	1,696,162
Apr 2, 2026	1.85	1.90	1.81	1.85	1.85	-1.07%	2,085,514
Apr 1, 2026	1.92	1.92	1.80	1.87	1.87	-0.53%	2,604,904
Mar 31, 2026	1.94	1.95	1.83	1.88	1.88	-1.05%	3,307,911
Mar 30, 2026	1.95	1.99	1.87	1.90	1.90	-2.56%	2,586,573
Mar 27, 2026	2.05	2.08	1.93	1.95	1.95	-6.25%	3,192,662
Mar 26, 2026	2.05	2.13	2.05	2.08	2.08	-1.42%	2,336,948
Mar 25, 2026	2.13	2.16	2.05	2.11	2.11	1.93%	2,716,931
Mar 24, 2026	2.01	2.11	2.01	2.07	2.07	1.47%	2,932,599
Mar 23, 2026	2.01	2.09	1.99	2.04	2.04	5.70%	3,016,278
Mar 20, 2026	2.03	2.07	1.87	1.93	1.93	-5.39%	7,426,848
Mar 19, 2026	2.08	2.11	2.00	2.04	2.04	-4.67%	3,560,998